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 (%)
Jan 31, 2019 0.2289 0.2289 0.2150 0.2200 45,100 -0.01(-3.47%)
Jan 30, 2019 0.2592 0.2592 0.2202 0.2279 51,420 -0.02(-6.98%)
Jan 29, 2019 0.2413 0.2500 0.2300 0.2450 70,205 +0.01(+6.52%)
Jan 28, 2019 0.2300 0.2365 0.2300 0.2300 13,000 -0.01(-5.66%)
Jan 25, 2019 0.2300 0.2450 0.2300 0.2438 144,200 +0.01(+6.23%)
Jan 24, 2019 0.2319 0.2376 0.2200 0.2295 240,302 +0.01(+4.27%)
Jan 23, 2019 0.2200 0.2296 0.2200 0.2201 44,000 +0.00(+0.05%)
Jan 22, 2019 0.2300 0.2300 0.2200 0.2200 126,805 -0.01(-3.93%)
Jan 18, 2019 0.2375 0.2375 0.2251 0.2290 41,100 -0.00(-0.43%)
Jan 17, 2019 0.2298 0.2380 0.2270 0.2300 132,421 +0.01(+3.14%)
Jan 16, 2019 0.2349 0.2400 0.2227 0.2230 38,154 +0.00(+0.22%)
Jan 15, 2019 0.2375 0.2400 0.2225 0.2225 58,430 -0.02(-9.92%)
Jan 14, 2019 0.2679 0.2679 0.2407 0.2470 34,467 -0.02(-7.49%)
Jan 11, 2019 0.2525 0.2670 0.2500 0.2670 72,800 +0.01(+3.09%)
Jan 10, 2019 0.2456 0.2590 0.2401 0.2590 116,248 +0.00(+1.09%)
Jan 09, 2019 0.2603 0.2625 0.2450 0.2562 44,266 +0.01(+5.17%)
Jan 08, 2019 0.2583 0.2600 0.2436 0.2436 12,000 -0.02(-6.31%)
Jan 07, 2019 0.3100 0.3100 0.2301 0.2600 73,275 -0.01(-4.76%)
Jan 04, 2019 0.2579 0.3025 0.2501 0.2730 325,600 +0.00(+1.49%)
Jan 03, 2019 0.2412 0.2774 0.2300 0.2690 22,560 +0.04(+18.97%)
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.