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 (%)
Sep 30, 2016 0.7600 0.7750 0.7600 0.7645 49,530 +0.01(+1.20%)
Sep 29, 2016 0.7650 0.7650 0.7300 0.7554 53,150 +0.01(+1.40%)
Sep 28, 2016 0.7550 0.7750 0.7150 0.7450 120,835 -0.01(-1.29%)
Sep 27, 2016 0.7700 0.7750 0.7500 0.7547 26,144 -0.02(-1.99%)
Sep 26, 2016 0.7300 0.7700 0.7000 0.7700 37,791 +0.04(+5.48%)
Sep 23, 2016 0.7200 0.7300 0.7175 0.7300 75,549 +0.01(+1.86%)
Sep 22, 2016 0.7400 0.7450 0.7000 0.7167 243,741 -0.02(-3.01%)
Sep 21, 2016 0.7400 0.7500 0.6900 0.7389 159,546 -0.01(-1.34%)
Sep 20, 2016 0.7390 0.7800 0.7150 0.7490 252,003 +0.02(+2.60%)
Sep 19, 2016 0.7500 0.7950 0.7050 0.7300 214,940 +0.03(+4.29%)
Sep 16, 2016 0.6800 0.7100 0.6440 0.7000 149,927 +0.02(+2.94%)
Sep 15, 2016 0.7198 0.7223 0.6100 0.6800 329,235 -0.05(-6.26%)
Sep 14, 2016 0.7300 0.7500 0.7001 0.7254 224,087 -0.03(-4.55%)
Sep 13, 2016 0.8100 0.8100 0.7300 0.7600 143,153 -0.05(-5.70%)
Sep 12, 2016 0.8302 0.8590 0.7550 0.8059 224,646 -0.02(-2.90%)
Sep 09, 2016 0.7800 0.8415 0.7800 0.8300 122,104 +0.05(+6.41%)
Sep 08, 2016 0.7950 0.8150 0.7796 0.7800 87,598 -0.03(-3.70%)
Sep 07, 2016 0.8700 0.8700 0.7500 0.8100 203,771 -0.05(-5.81%)
Sep 06, 2016 0.9200 0.9200 0.8350 0.8600 164,922 -0.00(-0.10%)
Sep 02, 2016 0.8609 0.8609 0.8609 0 -0.08(-8.41%)
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.