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 (%)
Sep 30, 2021 0.1850 0.1920 0.1830 0.1888 288,452 +0.00(+2.05%)
Sep 29, 2021 0.1875 0.1875 0.1840 0.1850 57,060 +0.00(+0.00%)
Sep 28, 2021 0.1863 0.1900 0.1845 0.1850 48,926 -0.00(-1.33%)
Sep 27, 2021 0.1821 0.1924 0.1806 0.1875 240,247 +0.00(+2.18%)
Sep 24, 2021 0.1840 0.1840 0.1796 0.1835 159,504 +0.00(+0.27%)
Sep 23, 2021 0.1792 0.1834 0.1792 0.1830 67,921 +0.00(+1.67%)
Sep 22, 2021 0.1704 0.1844 0.1704 0.1800 105,865 -0.00(-0.06%)
Sep 21, 2021 0.1660 0.1840 0.1651 0.1801 356,826 +0.01(+5.94%)
Sep 20, 2021 0.1781 0.1839 0.1681 0.1700 768,988 -0.01(-7.61%)
Sep 17, 2021 0.1800 0.1844 0.1750 0.1840 71,750 +0.01(+4.84%)
Sep 16, 2021 0.1788 0.1819 0.1752 0.1755 257,888 -0.01(-3.99%)
Sep 15, 2021 0.1845 0.1845 0.1752 0.1828 232,744 +0.00(+0.27%)
Sep 14, 2021 0.1835 0.1848 0.1775 0.1823 294,309 +0.00(+0.33%)
Sep 13, 2021 0.1803 0.1849 0.1802 0.1817 251,142 -0.00(-0.49%)
Sep 10, 2021 0.1856 0.1890 0.1803 0.1826 319,123 -0.00(-2.56%)
Sep 09, 2021 0.1804 0.1876 0.1780 0.1874 148,373 -0.00(-0.85%)
Sep 08, 2021 0.1802 0.1899 0.1802 0.1890 277,545 +0.00(+2.16%)
Sep 07, 2021 0.1870 0.1945 0.1785 0.1850 481,793 -0.00(-2.01%)
Sep 03, 2021 0.1875 0.1928 0.1870 0.1888 200,517 -0.00(-1.67%)
Sep 02, 2021 0.1945 0.1945 0.1852 0.1920 88,880 -0.00(-1.23%)
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.