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

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
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.