Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.5100	0.5400	0.5000	0.5100	153,114	+0.01(+2.00%)
Sep 28, 2017	0.4700	0.5298	0.4700	0.5000	120,401	+0.04(+8.04%)
Sep 27, 2017	0.4900	0.4900	0.4627	0.4628	48,988	-0.03(-5.55%)
Sep 26, 2017	0.5000	0.5300	0.4500	0.4900	391,372	-0.01(-2.00%)
Sep 25, 2017	0.5200	0.5300	0.5000	0.5000	54,957	-0.02(-3.85%)
Sep 22, 2017	0.5200	0.5200	0.5000	0.5200	17,125	+0.01(+1.96%)
Sep 21, 2017	0.5300	0.5300	0.5100	0.5100	33,500	+0.00(+0.00%)
Sep 20, 2017	0.5600	0.5600	0.5100	0.5100	34,806	-0.01(-1.92%)
Sep 19, 2017	0.5300	0.5300	0.4880	0.5200	38,150	+0.01(+1.96%)
Sep 18, 2017	0.5200	0.5300	0.5100	0.5100	28,735	+0.01(+2.00%)
Sep 15, 2017	0.5500	0.5500	0.4600	0.5000	110,019	-0.05(-9.09%)
Sep 14, 2017	0.5320	0.5540	0.5111	0.5500	77,667	+0.04(+7.84%)
Sep 13, 2017	0.5450	0.5450	0.5100	0.5100	42,463	-0.00(-0.29%)
Sep 12, 2017	0.5400	0.5500	0.5115	0.5115	72,104	-0.03(-5.28%)
Sep 11, 2017	0.5100	0.5500	0.5080	0.5400	126,708	+0.04(+8.00%)
Sep 08, 2017	0.4811	0.5000	0.4811	0.5000	27,675	+0.00(+0.00%)
Sep 07, 2017	0.5200	0.5300	0.4799	0.5000	130,333	-0.02(-4.67%)
Sep 06, 2017	0.4750	0.5245	0.4750	0.5245	177,769	+0.07(+16.56%)
Sep 05, 2017	0.4850	0.4850	0.4500	0.4500	37,295	-0.01(-2.17%)

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.