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, 2020 0.1549 0.1563 0.1425 0.1502 226,035 -0.00(-3.03%)
Sep 29, 2020 0.1599 0.1600 0.1480 0.1549 194,769 -0.01(-3.19%)
Sep 28, 2020 0.1503 0.1600 0.1481 0.1600 732,966 +0.01(+5.54%)
Sep 25, 2020 0.1580 0.1600 0.1500 0.1516 412,900 +0.00(+2.43%)
Sep 24, 2020 0.1550 0.1589 0.1480 0.1480 110,446 -0.00(-0.94%)
Sep 23, 2020 0.1476 0.1515 0.1422 0.1494 99,582 +0.00(+1.22%)
Sep 22, 2020 0.1500 0.1530 0.1450 0.1476 399,841 -0.00(-0.14%)
Sep 21, 2020 0.1520 0.1525 0.1455 0.1478 89,140 -0.00(-2.76%)
Sep 18, 2020 0.1525 0.1600 0.1475 0.1520 235,100 +0.00(+0.33%)
Sep 17, 2020 0.1450 0.1600 0.1450 0.1515 363,339 -0.00(-2.19%)
Sep 16, 2020 0.1588 0.1589 0.1501 0.1549 97,063 -0.00(-0.64%)
Sep 15, 2020 0.1576 0.1600 0.1486 0.1559 260,708 -0.00(-2.56%)
Sep 14, 2020 0.1599 0.1600 0.1555 0.1600 105,563 +0.00(+0.25%)
Sep 11, 2020 0.1600 0.1600 0.1551 0.1596 71,800 -0.01(-3.21%)
Sep 10, 2020 0.1700 0.1700 0.1600 0.1649 175,028 -0.00(-0.06%)
Sep 09, 2020 0.1696 0.1775 0.1650 0.1650 133,235 +0.00(+0.00%)
Sep 08, 2020 0.1625 0.1725 0.1560 0.1650 140,344 -0.00(-2.65%)
Sep 04, 2020 0.1690 0.1695 0.1600 0.1695 198,200 +0.00(+0.30%)
Sep 03, 2020 0.1713 0.1800 0.1550 0.1690 469,723 -0.01(-5.32%)
Sep 02, 2020 0.1729 0.1799 0.1604 0.1785 408,723 +0.01(+5.00%)
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.