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, 2022 0.2918 0.2918 0.2708 0.2708 71,002 -0.02(-6.23%)
Sep 29, 2022 0.2410 0.2888 0.2410 0.2888 311,004 +0.04(+15.29%)
Sep 28, 2022 0.2531 0.2649 0.2502 0.2505 213,276 -0.01(-3.69%)
Sep 27, 2022 0.2600 0.2900 0.2510 0.2601 479,907 -0.01(-3.16%)
Sep 26, 2022 0.2780 0.2944 0.2646 0.2686 257,723 -0.01(-4.04%)
Sep 23, 2022 0.2515 0.2988 0.2314 0.2799 536,851 +0.02(+8.91%)
Sep 22, 2022 0.2690 0.2690 0.2350 0.2570 490,480 -0.01(-4.46%)
Sep 21, 2022 0.2975 0.2975 0.2610 0.2690 638,504 -0.03(-8.81%)
Sep 20, 2022 0.3075 0.3075 0.2860 0.2950 1,006,737 -0.01(-3.28%)
Sep 19, 2022 0.3000 0.3090 0.2846 0.3050 774,116 +0.01(+1.67%)
Sep 16, 2022 0.2850 0.3030 0.2850 0.3000 539,144 +0.01(+4.17%)
Sep 15, 2022 0.3030 0.3030 0.2790 0.2880 651,096 -0.01(-2.37%)
Sep 14, 2022 0.2810 0.3048 0.2810 0.2950 765,599 +0.01(+4.20%)
Sep 13, 2022 0.2700 0.3130 0.2423 0.2831 1,144,807 +0.02(+5.83%)
Sep 12, 2022 0.2800 0.3200 0.2555 0.2675 2,620,990 -0.01(-4.46%)
Sep 09, 2022 0.2490 0.2887 0.2440 0.2800 1,389,779 +0.03(+12.45%)
Sep 08, 2022 0.2445 0.2549 0.2340 0.2490 932,612 +0.01(+2.09%)
Sep 07, 2022 0.2279 0.2446 0.2201 0.2439 794,547 +0.02(+8.64%)
Sep 06, 2022 0.2195 0.2247 0.2110 0.2245 381,901 +0.01(+2.28%)
Sep 02, 2022 0.2084 0.2200 0.2069 0.2195 572,926 +0.01(+4.62%)
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.