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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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%)
Sep 01, 2020 0.1730 0.1730 0.1600 0.1700 79,902 -0.00(-0.23%)
Aug 31, 2020 0.1703 0.1800 0.1610 0.1704 239,757 -0.01(-5.60%)
Aug 28, 2020 0.1785 0.1805 0.1675 0.1805 267,400 +0.00(+1.12%)
Aug 27, 2020 0.1821 0.1825 0.1703 0.1785 364,718 +0.00(+0.96%)
Aug 26, 2020 0.1690 0.1834 0.1650 0.1768 267,317 +0.01(+4.06%)
Aug 25, 2020 0.1616 0.1710 0.1600 0.1699 234,042 +0.01(+4.11%)
Aug 24, 2020 0.1620 0.1900 0.1500 0.1632 424,242 +0.00(+0.74%)
Aug 21, 2020 0.1610 0.1698 0.1500 0.1620 606,600 +0.00(+1.82%)
Aug 20, 2020 0.1640 0.1640 0.1553 0.1591 165,389 -0.00(-2.51%)
Aug 19, 2020 0.1635 0.1642 0.1551 0.1632 287,235 -0.00(-0.61%)
Aug 18, 2020 0.1670 0.1670 0.1550 0.1642 76,241 +0.01(+4.79%)
Aug 17, 2020 0.1679 0.1679 0.1475 0.1567 428,333 -0.01(-4.28%)
Aug 14, 2020 0.1665 0.1696 0.1600 0.1637 194,900 -0.01(-3.71%)
Aug 13, 2020 0.1700 0.1700 0.1630 0.1700 125,060 +0.00(+1.37%)
Aug 12, 2020 0.1690 0.1765 0.1677 0.1677 141,367 -0.01(-3.84%)
Aug 11, 2020 0.1774 0.1774 0.1690 0.1744 160,837 -0.00(-0.29%)
Aug 10, 2020 0.1750 0.1811 0.1695 0.1749 356,300 -0.00(-0.06%)
Aug 07, 2020 0.1831 0.1890 0.1750 0.1750 342,100 -0.00(-1.41%)
Aug 06, 2020 0.1895 0.1895 0.1717 0.1775 351,412 -0.01(-4.00%)
Aug 05, 2020 0.1840 0.1896 0.1750 0.1849 140,951 +0.00(+0.49%)
Aug 04, 2020 0.1720 0.1949 0.1710 0.1840 303,951 +0.02(+9.00%)
Aug 03, 2020 0.1805 0.1840 0.1600 0.1688 354,467 -0.02(-8.26%)
Jul 31, 2020 0.1875 0.1905 0.1805 0.1840 444,600 -0.01(-5.40%)
Jul 30, 2020 0.1900 0.1975 0.1875 0.1945 203,098 +0.00(+2.37%)
Jul 29, 2020 0.1995 0.2099 0.1870 0.1900 607,328 -0.01(-3.70%)
Jul 28, 2020 0.1900 0.1995 0.1900 0.1973 206,000 +0.00(+2.55%)
Jul 27, 2020 0.1861 0.1995 0.1803 0.1924 277,956 -0.00(-2.34%)
Jul 24, 2020 0.1900 0.2000 0.1850 0.1970 200,100 +0.00(+0.00%)
Jul 23, 2020 0.2095 0.2095 0.1850 0.1970 331,435 -0.01(-5.97%)
Jul 22, 2020 0.2200 0.2200 0.2000 0.2095 730,827 -0.01(-4.16%)
Jul 21, 2020 0.2050 0.2229 0.2000 0.2186 1,238,724 +0.02(+9.25%)
Jul 20, 2020 0.1900 0.2070 0.1808 0.2001 693,383 +0.01(+5.48%)
Jul 17, 2020 0.1800 0.1897 0.1778 0.1897 169,000 +0.01(+6.69%)
Jul 16, 2020 0.1850 0.1887 0.1750 0.1778 244,497 -0.01(-5.93%)
Jul 15, 2020 0.1900 0.1938 0.1761 0.1890 418,209 -0.00(-0.53%)
Jul 14, 2020 0.1912 0.2000 0.1850 0.1900 46,956 -0.00(-0.52%)
Jul 13, 2020 0.1962 0.2060 0.1910 0.1910 467,633 -0.01(-3.54%)
Jul 10, 2020 0.1950 0.2000 0.1810 0.1980 482,800 +0.01(+2.86%)
Jul 09, 2020 0.1740 0.1950 0.1740 0.1925 515,731 +0.02(+11.92%)
Jul 08, 2020 0.1855 0.1900 0.1700 0.1720 250,121 -0.01(-4.44%)
Jul 07, 2020 0.1766 0.1845 0.1700 0.1800 276,806 +0.00(+0.78%)
Jul 06, 2020 0.1880 0.2062 0.1550 0.1786 1,426,473 -0.01(-2.88%)
Jul 02, 2020 0.1800 0.1890 0.1670 0.1839 258,200 +0.00(+2.28%)
Jul 01, 2020 0.1670 0.1798 0.1650 0.1798 1,008,792 +0.02(+14.23%)
Jun 30, 2020 0.1450 0.1700 0.1450 0.1574 612,892 +0.01(+5.64%)
Jun 29, 2020 0.1570 0.1570 0.1450 0.1490 165,216 -0.00(-2.93%)
Jun 26, 2020 0.1414 0.1535 0.1414 0.1535 134,000 +0.01(+4.42%)
Jun 25, 2020 0.1580 0.1580 0.1416 0.1470 266,124 -0.01(-5.04%)
Jun 24, 2020 0.1430 0.1558 0.1400 0.1548 351,095 +0.01(+10.57%)
Jun 23, 2020 0.1414 0.1429 0.1360 0.1400 176,645 +0.00(+0.00%)
Jun 22, 2020 0.1410 0.1498 0.1350 0.1400 386,031 -0.00(-0.71%)
Jun 19, 2020 0.1545 0.1550 0.1406 0.1410 217,000 -0.01(-5.87%)
Jun 18, 2020 0.1510 0.1520 0.1390 0.1498 223,660 -0.00(-0.13%)
Jun 17, 2020 0.1500 0.1580 0.1388 0.1500 329,055 +0.00(+1.63%)
Jun 16, 2020 0.1509 0.1518 0.1410 0.1476 436,148 -0.00(-0.74%)
Jun 15, 2020 0.1590 0.1590 0.1451 0.1487 294,183 -0.01(-4.00%)
Jun 12, 2020 0.1590 0.1590 0.1500 0.1549 296,800 -0.00(-0.19%)
Jun 11, 2020 0.1570 0.1750 0.1507 0.1552 535,018 +0.00(+2.78%)
Jun 10, 2020 0.1785 0.1785 0.1510 0.1510 342,518 -0.01(-8.26%)
Jun 09, 2020 0.1648 0.1755 0.1570 0.1646 474,451 +0.00(+1.29%)
Jun 08, 2020 0.1680 0.1792 0.1600 0.1625 674,320 +0.00(+0.93%)
Jun 05, 2020 0.1685 0.1727 0.1531 0.1610 388,200 +0.01(+3.87%)
Jun 04, 2020 0.1510 0.1608 0.1470 0.1550 357,034 +0.00(+0.65%)
Jun 03, 2020 0.1660 0.1738 0.1500 0.1540 553,363 -0.01(-6.67%)
Jun 02, 2020 0.1680 0.1680 0.1561 0.1650 698,052 +0.00(+1.85%)
Jun 01, 2020 0.1650 0.1695 0.1600 0.1620 522,360 -0.00(-0.31%)
May 29, 2020 0.1748 0.1748 0.1560 0.1625 329,700 -0.01(-7.04%)
May 28, 2020 0.1610 0.1780 0.1601 0.1748 307,119 +0.01(+7.24%)
May 27, 2020 0.1675 0.1700 0.1556 0.1630 394,020 -0.01(-4.12%)
May 26, 2020 0.1760 0.1893 0.1700 0.1700 530,856 -0.00(-2.86%)
May 22, 2020 0.1819 0.1940 0.1550 0.1750 1,458,300 -0.01(-3.79%)
May 21, 2020 0.2021 0.2021 0.1650 0.1819 764,567 +0.01(+7.00%)
May 20, 2020 0.1850 0.2080 0.1700 0.1700 1,247,672 +0.00(+0.00%)
May 19, 2020 0.2020 0.2095 0.1560 0.1700 1,136,821 -0.02(-12.05%)
May 18, 2020 0.2100 0.2300 0.1907 0.1933 650,867 -0.01(-3.30%)
May 15, 2020 0.1900 0.2050 0.1801 0.1999 507,700 +0.01(+6.73%)
May 14, 2020 0.1740 0.2050 0.1721 0.1873 1,146,418 +0.02(+11.49%)
May 13, 2020 0.1400 0.1740 0.1400 0.1680 659,534 +0.03(+22.00%)
May 12, 2020 0.1350 0.1420 0.1342 0.1377 283,118 +0.00(+2.00%)
May 11, 2020 0.1300 0.1378 0.1285 0.1350 271,934 -0.00(-2.17%)
May 08, 2020 0.1390 0.1390 0.1270 0.1380 770,100 -0.00(-0.72%)
May 07, 2020 0.1391 0.1409 0.1290 0.1390 697,705 -0.00(-0.71%)
May 06, 2020 0.1390 0.1450 0.1287 0.1400 954,861 +0.00(+0.72%)
May 05, 2020 0.1400 0.1450 0.1300 0.1390 831,142 -0.00(-1.42%)
May 04, 2020 0.1450 0.1539 0.1300 0.1410 825,695 +0.00(+0.71%)
May 01, 2020 0.1355 0.1470 0.1300 0.1400 1,074,400 +0.00(+0.07%)
Apr 30, 2020 0.1489 0.1489 0.1351 0.1399 527,655 -0.00(-0.07%)
Apr 29, 2020 0.1544 0.1550 0.1361 0.1400 1,119,956 -0.02(-12.45%)
Apr 28, 2020 0.1700 0.1700 0.1461 0.1599 243,819 -0.00(-0.06%)
Apr 27, 2020 0.1500 0.1669 0.1444 0.1600 604,232 +0.01(+8.47%)
Apr 24, 2020 0.1462 0.1510 0.1410 0.1475 476,700 -0.00(-1.67%)
Apr 23, 2020 0.1520 0.1520 0.1450 0.1500 144,049 +0.00(+0.00%)
Apr 22, 2020 0.1580 0.1604 0.1485 0.1500 485,935 -0.01(-6.25%)
Apr 21, 2020 0.1655 0.1655 0.1499 0.1600 329,699 -0.01(-5.16%)
Apr 20, 2020 0.1740 0.1880 0.1615 0.1687 531,410 -0.01(-2.99%)
Apr 17, 2020 0.1650 0.1740 0.1500 0.1739 516,600 +0.01(+5.39%)
Apr 16, 2020 0.1600 0.1650 0.1500 0.1650 473,605 +0.01(+3.13%)
Apr 15, 2020 0.1600 0.1625 0.1560 0.1600 71,948 -0.01(-5.60%)
Apr 14, 2020 0.1650 0.1695 0.1520 0.1695 297,128 +0.01(+3.67%)
Apr 13, 2020 0.1675 0.1700 0.1555 0.1635 105,449 -0.01(-3.82%)
Apr 09, 2020 0.1650 0.1700 0.1650 0.1700 95,900 +0.01(+3.03%)
Apr 08, 2020 0.1601 0.1698 0.1525 0.1650 59,527 -0.01(-2.94%)
Apr 07, 2020 0.1580 0.1724 0.1500 0.1700 113,205 +0.00(+0.00%)
Apr 06, 2020 0.1724 0.1724 0.1610 0.1700 148,087 -0.00(-1.28%)
Apr 03, 2020 0.1320 0.1800 0.1320 0.1722 146,100 +0.00(+1.89%)
Apr 02, 2020 0.1682 0.1700 0.1600 0.1690 70,178 +0.02(+12.67%)
Apr 01, 2020 0.1780 0.1780 0.1450 0.1500 153,141 -0.02(-11.76%)
Mar 31, 2020 0.1750 0.1760 0.1600 0.1700 163,461 -0.01(-3.41%)
Mar 30, 2020 0.1750 0.1800 0.1700 0.1760 111,277 +0.01(+3.53%)
Mar 27, 2020 0.1750 0.1750 0.1571 0.1700 90,800 -0.00(-2.86%)
Mar 26, 2020 0.1500 0.1750 0.1349 0.1750 153,929 +0.02(+11.11%)
Mar 25, 2020 0.1600 0.1600 0.1450 0.1575 60,305 -0.00(-0.82%)
Mar 24, 2020 0.1360 0.1600 0.1360 0.1588 261,664 +0.04(+32.33%)
Mar 23, 2020 0.1201 0.1499 0.1012 0.1200 796,682 -0.04(-27.23%)
Mar 20, 2020 0.1755 0.1755 0.1500 0.1649 54,600 -0.01(-7.88%)
Mar 19, 2020 0.1400 0.1790 0.1300 0.1790 225,998 +0.04(+27.86%)
Mar 18, 2020 0.1701 0.1701 0.1300 0.1400 473,043 -0.03(-20.00%)
Mar 17, 2020 0.1650 0.1800 0.1645 0.1750 322,050 +0.01(+7.36%)
Mar 16, 2020 0.1900 0.1900 0.1550 0.1630 356,531 -0.03(-14.66%)
Mar 13, 2020 0.1840 0.2050 0.1799 0.1910 182,200 +0.01(+6.17%)
Mar 12, 2020 0.1950 0.1950 0.1700 0.1799 302,863 -0.01(-5.81%)
Mar 11, 2020 0.2239 0.2239 0.1870 0.1910 277,677 -0.01(-4.40%)
Mar 10, 2020 0.1900 0.1999 0.1850 0.1998 136,222 +0.01(+6.56%)
Mar 09, 2020 0.2000 0.2000 0.1864 0.1875 217,876 -0.01(-7.13%)
Mar 06, 2020 0.2170 0.2239 0.1960 0.2019 302,100 -0.01(-3.86%)
Mar 05, 2020 0.2200 0.2200 0.2000 0.2100 104,883 -0.00(-0.05%)
Mar 04, 2020 0.2205 0.2250 0.2000 0.2101 111,683 +0.00(+0.05%)
Mar 03, 2020 0.2176 0.2250 0.2100 0.2100 41,331 -0.02(-6.67%)
Mar 02, 2020 0.2011 0.2298 0.2001 0.2250 63,776 +0.02(+11.39%)
Feb 28, 2020 0.2130 0.2275 0.2000 0.2020 178,000 -0.01(-3.81%)
Feb 27, 2020 0.2220 0.2290 0.1900 0.2100 232,446 +0.00(+0.00%)
Feb 26, 2020 0.2100 0.2140 0.1900 0.2100 660,603 +0.01(+2.44%)
Feb 25, 2020 0.2100 0.2200 0.2050 0.2050 304,710 -0.01(-4.74%)
Feb 24, 2020 0.2121 0.2240 0.2100 0.2152 150,334 +0.00(+1.46%)
Feb 21, 2020 0.2246 0.2246 0.2121 0.2121 50,600 -0.01(-4.46%)
Feb 20, 2020 0.2348 0.2400 0.2121 0.2220 190,514 -0.01(-3.48%)
Feb 19, 2020 0.2112 0.2347 0.2100 0.2300 442,964 +0.02(+9.52%)
Feb 18, 2020 0.2285 0.2289 0.2100 0.2100 357,514 +0.00(+0.00%)
Feb 14, 2020 0.2300 0.2300 0.2100 0.2100 202,700 -0.02(-8.70%)
Feb 13, 2020 0.2300 0.2348 0.2147 0.2300 486,567 +0.00(+0.00%)
Feb 12, 2020 0.2451 0.2593 0.2220 0.2300 243,417 -0.01(-4.17%)
Feb 11, 2020 0.2498 0.2650 0.2400 0.2400 214,214 -0.01(-2.04%)
Feb 10, 2020 0.2350 0.2494 0.2323 0.2450 343,285 +0.02(+8.89%)
Feb 07, 2020 0.2280 0.2280 0.2200 0.2250 138,900 +0.00(+1.26%)
Feb 06, 2020 0.2309 0.2390 0.2222 0.2222 64,618 +0.00(+1.00%)
Feb 05, 2020 0.2299 0.2300 0.2200 0.2200 264,839 -0.01(-4.10%)
Feb 04, 2020 0.2550 0.2550 0.2231 0.2294 90,211 +0.01(+2.82%)
Feb 03, 2020 0.2325 0.2644 0.2200 0.2231 357,898 -0.01(-4.45%)
Jan 31, 2020 0.2402 0.2450 0.2305 0.2335 198,900 -0.02(-8.43%)
Jan 30, 2020 0.2670 0.2800 0.2160 0.2550 391,168 -0.01(-4.49%)
Jan 29, 2020 0.2160 0.2670 0.2160 0.2670 497,214 +0.05(+21.36%)
Jan 28, 2020 0.2200 0.2350 0.2100 0.2200 168,903 +0.01(+2.33%)
Jan 27, 2020 0.2066 0.2200 0.2050 0.2150 253,779 +0.00(+0.80%)
Jan 24, 2020 0.2340 0.2449 0.2075 0.2133 268,200 -0.03(-10.75%)
Jan 23, 2020 0.2260 0.2549 0.2260 0.2390 117,212 -0.00(-0.42%)
Jan 22, 2020 0.2400 0.2530 0.2240 0.2400 117,458 +0.01(+4.26%)
Jan 21, 2020 0.2550 0.2680 0.2050 0.2302 405,870 -0.03(-12.97%)
Jan 17, 2020 0.2845 0.2845 0.2540 0.2645 157,600 -0.02(-7.03%)
Jan 16, 2020 0.2950 0.3000 0.2650 0.2845 158,886 -0.01(-1.90%)
Jan 15, 2020 0.2500 0.3100 0.2500 0.2900 661,165 +0.04(+17.17%)
Jan 14, 2020 0.2390 0.2500 0.2390 0.2475 196,864 +0.01(+5.32%)
Jan 13, 2020 0.2295 0.2395 0.2145 0.2350 191,638 +0.02(+9.25%)
Jan 10, 2020 0.2200 0.2240 0.2100 0.2151 228,000 -0.00(-1.10%)
Jan 09, 2020 0.2180 0.2250 0.2100 0.2175 117,735 +0.01(+2.93%)
Jan 08, 2020 0.2220 0.2220 0.2113 0.2113 96,070 -0.00(-0.38%)
Jan 07, 2020 0.2200 0.2220 0.2121 0.2121 100,660 -0.01(-3.59%)
Jan 06, 2020 0.2168 0.2250 0.2100 0.2200 233,663 +0.02(+7.32%)
Jan 03, 2020 0.2289 0.2289 0.2050 0.2050 190,500 -0.01(-6.26%)
Jan 02, 2020 0.2187 0.2310 0.2151 0.2187 105,190 +0.00(+1.25%)
Dec 31, 2019 0.2152 0.2399 0.2151 0.2160 136,500 +0.00(+0.42%)
Dec 30, 2019 0.2389 0.2389 0.2151 0.2151 220,783 -0.02(-10.15%)
Dec 27, 2019 0.2400 0.2416 0.2250 0.2394 207,200 +0.01(+4.09%)
Dec 26, 2019 0.2180 0.2350 0.2160 0.2300 156,046 +0.01(+4.55%)
Dec 24, 2019 0.2390 0.2390 0.2180 0.2200 60,600 +0.00(+0.92%)
Dec 23, 2019 0.2200 0.2330 0.2180 0.2180 274,390 -0.01(-3.96%)
Dec 20, 2019 0.2369 0.2393 0.2250 0.2270 118,300 -0.00(-1.30%)
Dec 19, 2019 0.2375 0.2400 0.2243 0.2300 299,534 -0.01(-2.95%)
Dec 18, 2019 0.2420 0.2420 0.2300 0.2370 107,173 -0.00(-0.84%)
Dec 17, 2019 0.2599 0.2599 0.2300 0.2390 156,367 -0.00(-1.48%)
Dec 16, 2019 0.2600 0.2675 0.2325 0.2426 219,153 -0.02(-8.45%)
Dec 13, 2019 0.2740 0.2740 0.2600 0.2650 61,300 +0.00(+0.00%)
Dec 12, 2019 0.2900 0.2900 0.2600 0.2650 167,314 -0.01(-5.32%)
Dec 11, 2019 0.2550 0.2850 0.2451 0.2799 1,108,231 +0.04(+19.11%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 88,427 +0.01(+6.82%)
Dec 09, 2019 0.2500 0.2500 0.2150 0.2200 168,921 -0.01(-3.34%)
Dec 06, 2019 0.2301 0.2399 0.2276 0.2276 220,800 +0.00(+1.61%)
Dec 05, 2019 0.2399 0.2600 0.2240 0.2240 550,673 -0.01(-2.61%)
Dec 04, 2019 0.2340 0.2499 0.2280 0.2300 108,563 +0.00(+0.44%)
Dec 03, 2019 0.2460 0.2460 0.2280 0.2290 429,172 -0.02(-7.47%)
Dec 02, 2019 0.2452 0.2500 0.2302 0.2475 46,882 -0.00(-1.00%)
Nov 29, 2019 0.2510 0.2580 0.2301 0.2500 92,600 -0.01(-2.15%)
Nov 27, 2019 0.2550 0.2600 0.2500 0.2555 83,000 +0.01(+3.19%)
Nov 26, 2019 0.2650 0.2650 0.2240 0.2476 138,167 +0.00(+0.04%)
Nov 25, 2019 0.2328 0.2650 0.2328 0.2475 45,511 -0.00(-1.00%)
Nov 22, 2019 0.2431 0.2500 0.2328 0.2500 78,200 +0.01(+2.08%)
Nov 21, 2019 0.2600 0.2600 0.2400 0.2449 168,155 -0.02(-5.81%)
Nov 20, 2019 0.2403 0.2600 0.2401 0.2600 180,455 +0.01(+4.00%)
Nov 19, 2019 0.2700 0.2700 0.2451 0.2500 127,985 -0.01(-3.85%)
Nov 18, 2019 0.2835 0.2850 0.2505 0.2600 112,079 -0.02(-7.14%)
Nov 15, 2019 0.2400 0.3000 0.2400 0.2800 240,900 +0.01(+3.70%)
Nov 14, 2019 0.2900 0.2900 0.2660 0.2700 124,393 -0.02(-6.90%)
Nov 13, 2019 0.2750 0.3000 0.2700 0.2900 102,516 +0.02(+7.41%)
Nov 12, 2019 0.2311 0.2800 0.2311 0.2700 330,713 +0.04(+19.47%)
Nov 11, 2019 0.2201 0.2499 0.2201 0.2260 249,570 -0.00(-1.95%)
Nov 08, 2019 0.2550 0.2600 0.2278 0.2305 491,100 -0.02(-7.76%)
Nov 07, 2019 0.2401 0.2500 0.2400 0.2499 141,797 +0.00(+2.00%)
Nov 06, 2019 0.2600 0.2699 0.2280 0.2450 276,381 -0.01(-5.04%)
Nov 05, 2019 0.2750 0.2950 0.2580 0.2580 270,574 -0.01(-4.44%)
Nov 04, 2019 0.2801 0.2891 0.2700 0.2700 97,080 -0.01(-3.61%)
Nov 01, 2019 0.3000 0.3030 0.2801 0.2801 153,200 -0.00(-1.72%)
Oct 31, 2019 0.2759 0.3075 0.2710 0.2850 242,076 +0.01(+1.86%)
Oct 30, 2019 0.2950 0.2950 0.2750 0.2798 180,876 -0.01(-3.48%)
Oct 29, 2019 0.2801 0.3150 0.2801 0.2899 310,076 -0.02(-6.45%)
Oct 28, 2019 0.3250 0.3300 0.2801 0.3099 234,953 -0.02(-5.37%)
Oct 25, 2019 0.3395 0.3395 0.3200 0.3275 76,800 -0.01(-1.80%)
Oct 24, 2019 0.3275 0.3500 0.3210 0.3335 312,866 +0.01(+2.62%)
Oct 23, 2019 0.3500 0.3571 0.3250 0.3250 344,393 -0.01(-2.37%)
Oct 22, 2019 0.3579 0.3580 0.3300 0.3329 180,090 -0.03(-7.01%)
Oct 21, 2019 0.3500 0.3800 0.3400 0.3580 468,168 +0.01(+2.31%)
Oct 18, 2019 0.3700 0.3750 0.3300 0.3499 233,500 -0.01(-3.48%)
Oct 17, 2019 0.3700 0.3850 0.3500 0.3625 710,386 +0.00(+0.83%)
Oct 16, 2019 0.3500 0.3699 0.3202 0.3595 309,557 +0.02(+7.28%)
Oct 15, 2019 0.3600 0.3750 0.3200 0.3351 237,319 -0.01(-3.71%)
Oct 14, 2019 0.3100 0.3700 0.3090 0.3480 327,654 +0.05(+16.39%)
Oct 11, 2019 0.3000 0.3102 0.2806 0.2990 215,700 +0.01(+2.05%)
Oct 10, 2019 0.2850 0.2990 0.2800 0.2930 303,841 +0.01(+2.81%)
Oct 09, 2019 0.2799 0.2850 0.2620 0.2850 202,026 +0.01(+4.05%)
Oct 08, 2019 0.2825 0.2825 0.2602 0.2739 74,899 -0.01(-2.07%)
Oct 07, 2019 0.2640 0.2799 0.2580 0.2797 95,804 +0.01(+3.59%)
Oct 04, 2019 0.2849 0.2898 0.2700 0.2700 80,000 -0.01(-2.24%)
Oct 03, 2019 0.2700 0.2898 0.2600 0.2762 111,018 +0.01(+4.94%)
Oct 02, 2019 0.2650 0.3124 0.2500 0.2632 366,733 -0.05(-15.10%)
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.