Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.3089 +0.0100 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1905 0.1978 0.1875 0.1900 175,130 -0.01(-3.36%)
Aug 30, 2021 0.1941 0.1970 0.1890 0.1966 202,405 -0.00(-0.91%)
Aug 27, 2021 0.1935 0.2048 0.1901 0.1984 396,868 +0.00(+2.53%)
Aug 26, 2021 0.2025 0.2050 0.1925 0.1935 209,981 -0.01(-4.59%)
Aug 25, 2021 0.1997 0.2039 0.1953 0.2028 239,695 +0.00(+1.40%)
Aug 24, 2021 0.2038 0.2076 0.1957 0.2000 173,538 -0.00(-1.86%)
Aug 23, 2021 0.1925 0.2100 0.1900 0.2038 594,158 +0.02(+9.87%)
Aug 20, 2021 0.1800 0.1855 0.1751 0.1855 286,861 +0.01(+3.63%)
Aug 19, 2021 0.1928 0.1928 0.1750 0.1790 538,867 -0.00(-0.56%)
Aug 18, 2021 0.1901 0.1969 0.1770 0.1800 606,722 -0.02(-8.35%)
Aug 17, 2021 0.2076 0.2138 0.1810 0.1964 705,841 -0.01(-5.39%)
Aug 16, 2021 0.2085 0.2130 0.1951 0.2076 375,404 -0.00(-0.38%)
Aug 13, 2021 0.1999 0.2129 0.1930 0.2084 160,570 +0.01(+4.72%)
Aug 12, 2021 0.2170 0.2170 0.1930 0.1990 368,128 -0.01(-4.74%)
Aug 11, 2021 0.2200 0.2200 0.2000 0.2089 430,479 -0.00(-0.52%)
Aug 10, 2021 0.2001 0.2140 0.1905 0.2100 498,889 +0.01(+5.85%)
Aug 09, 2021 0.1994 0.2000 0.1827 0.1984 529,069 +0.00(+0.05%)
Aug 06, 2021 0.1910 0.2040 0.1872 0.1983 203,883 -0.01(-2.75%)
Aug 05, 2021 0.2039 0.2039 0.1816 0.2039 829,348 +0.00(+0.69%)
Aug 04, 2021 0.2050 0.2100 0.2025 0.2025 338,472 -0.00(-2.27%)
Aug 03, 2021 0.2100 0.2148 0.2025 0.2072 253,896 -0.00(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.