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 (%)
Jul 30, 2021 0.2170 0.2199 0.2001 0.2005 487,727 -0.02(-7.56%)
Jul 29, 2021 0.2080 0.2169 0.2000 0.2169 531,398 +0.01(+4.48%)
Jul 28, 2021 0.2068 0.2090 0.2000 0.2076 322,380 +0.00(+0.29%)
Jul 27, 2021 0.2089 0.2089 0.1908 0.2070 358,508 +0.01(+7.31%)
Jul 26, 2021 0.1842 0.2090 0.1757 0.1929 405,563 +0.02(+9.79%)
Jul 23, 2021 0.1848 0.1848 0.1757 0.1757 187,583 -0.01(-4.87%)
Jul 22, 2021 0.1845 0.1895 0.1792 0.1847 62,557 +0.00(+1.99%)
Jul 21, 2021 0.1800 0.1920 0.1763 0.1811 127,850 +0.00(+0.89%)
Jul 20, 2021 0.1795 0.1970 0.1750 0.1795 376,406 -0.01(-5.03%)
Jul 19, 2021 0.1900 0.1980 0.1772 0.1890 442,876 -0.00(-1.46%)
Jul 16, 2021 0.1895 0.1925 0.1823 0.1918 262,835 +0.00(+1.21%)
Jul 15, 2021 0.1912 0.1993 0.1820 0.1895 226,652 -0.01(-4.92%)
Jul 14, 2021 0.2100 0.2100 0.1900 0.1993 358,701 -0.01(-4.96%)
Jul 13, 2021 0.2155 0.2160 0.1962 0.2097 351,367 -0.00(-0.14%)
Jul 12, 2021 0.1950 0.2175 0.1950 0.2100 679,970 +0.01(+5.00%)
Jul 09, 2021 0.1989 0.2098 0.1900 0.2000 367,926 -0.00(-1.43%)
Jul 08, 2021 0.2100 0.2189 0.1900 0.2029 379,940 -0.01(-3.38%)
Jul 07, 2021 0.2109 0.2198 0.2100 0.2100 908,429 -0.00(-0.80%)
Jul 06, 2021 0.2000 0.2199 0.2000 0.2117 936,789 +0.01(+5.85%)
Jul 02, 2021 0.1780 0.2188 0.1750 0.2000 2,866,643 +0.03(+15.21%)
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.