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

Biolargo Inc (OP: BLGO )

0.3525 +0.0095 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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, 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%)
Oct 01, 2019 0.3100 0.3110 0.2942 0.3100 188,492 -0.00(-1.56%)
Sep 30, 2019 0.3200 0.3200 0.2941 0.3149 104,936 -0.01(-1.59%)
Sep 27, 2019 0.3200 0.3200 0.2930 0.3200 93,000 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3200 0.2900 0.3200 167,043 +0.03(+8.47%)
Sep 25, 2019 0.3100 0.3250 0.2820 0.2950 205,416 -0.02(-7.52%)
Sep 24, 2019 0.3225 0.3300 0.3050 0.3190 379,344 +0.01(+2.57%)
Sep 23, 2019 0.3051 0.3890 0.2899 0.3110 1,607,551 +0.08(+35.22%)
Sep 20, 2019 0.2344 0.2399 0.2300 0.2300 68,000 +0.01(+2.54%)
Sep 19, 2019 0.2263 0.2263 0.2243 0.2243 5,365 +0.00(+1.49%)
Sep 18, 2019 0.2200 0.2340 0.2200 0.2210 51,335 -0.00(-0.45%)
Sep 17, 2019 0.2300 0.2300 0.2220 0.2220 45,490 +0.00(+0.45%)
Sep 16, 2019 0.2200 0.2350 0.2200 0.2210 53,767 -0.01(-4.95%)
Sep 13, 2019 0.2300 0.2390 0.2200 0.2325 164,800 -0.00(-1.06%)
Sep 12, 2019 0.2205 0.2398 0.2205 0.2350 44,910 +0.01(+6.77%)
Sep 11, 2019 0.2400 0.2400 0.2200 0.2201 132,115 -0.01(-6.34%)
Sep 10, 2019 0.2370 0.2400 0.2318 0.2350 82,518 +0.00(+0.95%)
Sep 09, 2019 0.2300 0.2400 0.2250 0.2328 142,389 -0.01(-3.00%)
Sep 06, 2019 0.2380 0.2400 0.2202 0.2400 50,600 +0.01(+6.43%)
Sep 05, 2019 0.2300 0.2380 0.2250 0.2255 42,974 -0.00(-1.96%)
Sep 04, 2019 0.2325 0.2350 0.2300 0.2300 51,300 -0.00(-2.13%)
Sep 03, 2019 0.2400 0.2400 0.2275 0.2350 84,196 -0.01(-2.08%)
Aug 30, 2019 0.2250 0.2400 0.2250 0.2400 93,100 +0.01(+6.67%)
Aug 29, 2019 0.2010 0.2312 0.2010 0.2250 49,862 -0.01(-2.17%)
Aug 28, 2019 0.2300 0.2443 0.2250 0.2300 136,497 -0.01(-5.35%)
Aug 27, 2019 0.2450 0.2450 0.2300 0.2430 112,659 -0.00(-0.82%)
Aug 26, 2019 0.2499 0.2499 0.2345 0.2450 206,705 +0.01(+2.08%)
Aug 23, 2019 0.2600 0.2600 0.2400 0.2400 47,400 -0.00(-1.07%)
Aug 22, 2019 0.2600 0.2600 0.2311 0.2426 91,943 -0.00(-0.98%)
Aug 21, 2019 0.2450 0.2550 0.2400 0.2450 89,631 +0.01(+2.08%)
Aug 20, 2019 0.2301 0.2450 0.2301 0.2400 147,096 -0.01(-4.72%)
Aug 19, 2019 0.2639 0.2639 0.2350 0.2519 128,687 +0.00(+0.80%)
Aug 16, 2019 0.2700 0.2700 0.2460 0.2499 83,800 +0.00(+1.54%)
Aug 15, 2019 0.2700 0.2700 0.2370 0.2461 110,289 -0.00(-1.36%)
Aug 14, 2019 0.2524 0.2550 0.2495 0.2495 388,249 -0.01(-2.16%)
Aug 13, 2019 0.2500 0.2700 0.2405 0.2550 323,629 +0.01(+2.00%)
Aug 12, 2019 0.2450 0.2695 0.2406 0.2500 167,470 +0.01(+2.08%)
Aug 09, 2019 0.2500 0.2598 0.2405 0.2449 118,400 -0.00(-1.45%)
Aug 08, 2019 0.2403 0.2600 0.2403 0.2485 146,267 -0.00(-0.60%)
Aug 07, 2019 0.2400 0.2599 0.2400 0.2500 125,570 +0.01(+4.17%)
Aug 06, 2019 0.2950 0.2999 0.2391 0.2400 1,218,146 -0.04(-14.29%)
Aug 05, 2019 0.2800 0.3200 0.2795 0.2800 348,601 +0.00(+0.00%)
Aug 02, 2019 0.2960 0.3000 0.2800 0.2800 323,200 -0.02(-8.05%)
Aug 01, 2019 0.2900 0.3195 0.2900 0.3045 87,510 +0.02(+6.84%)
Jul 31, 2019 0.2800 0.3275 0.2670 0.2850 269,175 +0.00(+0.00%)
Jul 30, 2019 0.2793 0.2920 0.2746 0.2850 311,945 +0.01(+4.51%)
Jul 29, 2019 0.3250 0.3250 0.2606 0.2727 588,664 -0.04(-14.11%)
Jul 26, 2019 0.3365 0.3550 0.3100 0.3175 676,100 -0.01(-3.82%)
Jul 25, 2019 0.3200 0.3400 0.3200 0.3301 134,909 +0.02(+4.79%)
Jul 24, 2019 0.3300 0.3400 0.3100 0.3150 223,835 -0.03(-7.35%)
Jul 23, 2019 0.3800 0.3845 0.3101 0.3400 361,516 -0.03(-9.33%)
Jul 22, 2019 0.3650 0.3950 0.3550 0.3750 617,539 +0.02(+4.17%)
Jul 19, 2019 0.3300 0.3750 0.3300 0.3600 347,100 +0.02(+5.88%)
Jul 18, 2019 0.3925 0.3925 0.3300 0.3400 365,283 -0.03(-9.33%)
Jul 17, 2019 0.3500 0.3950 0.3250 0.3750 278,698 +0.03(+7.14%)
Jul 16, 2019 0.3600 0.3700 0.3151 0.3500 255,880 +0.00(+0.00%)
Jul 15, 2019 0.3300 0.3500 0.3296 0.3500 183,140 +0.03(+9.37%)
Jul 12, 2019 0.3050 0.3300 0.2900 0.3200 422,700 +0.02(+6.67%)
Jul 11, 2019 0.2598 0.3000 0.2598 0.3000 677,725 +0.04(+15.61%)
Jul 10, 2019 0.2523 0.2595 0.2523 0.2595 66,268 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2453 0.2595 68,297 -0.00(-0.19%)
Jul 08, 2019 0.2400 0.2650 0.2400 0.2600 197,406 +0.01(+4.04%)
Jul 05, 2019 0.2600 0.2600 0.2400 0.2499 148,000 -0.00(-0.04%)
Jul 03, 2019 0.2334 0.2550 0.2314 0.2500 76,500 +0.01(+2.04%)
Jul 02, 2019 0.2500 0.2500 0.2250 0.2450 136,736 +0.01(+2.13%)
Jul 01, 2019 0.2153 0.2399 0.2153 0.2399 42,123 +0.01(+5.64%)
Jun 28, 2019 0.2399 0.2400 0.2153 0.2271 55,200 +0.01(+3.23%)
Jun 27, 2019 0.2100 0.2269 0.2100 0.2200 58,133 +0.01(+7.26%)
Jun 26, 2019 0.2125 0.2200 0.2026 0.2051 40,100 -0.01(-6.73%)
Jun 25, 2019 0.2051 0.2220 0.2000 0.2199 116,360 -0.01(-2.27%)
Jun 24, 2019 0.2350 0.2400 0.2000 0.2250 569,544 -0.01(-2.17%)
Jun 21, 2019 0.2500 0.2750 0.2201 0.2300 434,900 -0.02(-8.00%)
Jun 20, 2019 0.2350 0.2650 0.2350 0.2500 181,639 +0.02(+6.38%)
Jun 19, 2019 0.2280 0.2350 0.2200 0.2350 213,110 +0.01(+5.62%)
Jun 18, 2019 0.2500 0.2500 0.2130 0.2225 126,106 -0.03(-11.00%)
Jun 17, 2019 0.2800 0.2800 0.2200 0.2500 500,288 +0.04(+19.05%)
Jun 14, 2019 0.1800 0.2250 0.1800 0.2100 476,300 -0.02(-6.67%)
Jun 13, 2019 0.2600 0.2648 0.2011 0.2250 597,481 -0.02(-10.00%)
Jun 12, 2019 0.3100 0.3100 0.2400 0.2500 741,552 -0.03(-10.71%)
Jun 11, 2019 0.3100 0.3100 0.2100 0.2800 1,051,685 -0.03(-9.68%)
Jun 10, 2019 0.3000 0.3100 0.2700 0.3100 413,024 +0.02(+6.90%)
Jun 07, 2019 0.2700 0.2900 0.2450 0.2900 563,300 +0.03(+13.50%)
Jun 06, 2019 0.2400 0.2900 0.2300 0.2555 753,731 +0.04(+17.47%)
Jun 05, 2019 0.2085 0.2199 0.1860 0.2175 436,025 +0.04(+20.83%)
Jun 04, 2019 0.1850 0.2400 0.1750 0.1800 818,687 +0.00(+1.69%)
Jun 03, 2019 0.1800 0.1850 0.1750 0.1770 61,457 -0.01(-3.28%)
May 31, 2019 0.1825 0.1848 0.1766 0.1830 27,900 -0.00(-0.22%)
May 30, 2019 0.1746 0.1839 0.1653 0.1834 10,000 +0.02(+11.08%)
May 29, 2019 0.1651 0.1850 0.1651 0.1651 7,000 +0.00(+0.06%)
May 28, 2019 0.1703 0.1850 0.1650 0.1650 19,864 -0.02(-9.59%)
May 24, 2019 0.1750 0.1825 0.1700 0.1825 67,300 +0.01(+7.35%)
May 23, 2019 0.1786 0.1798 0.1700 0.1700 146,409 -0.01(-6.34%)
May 22, 2019 0.1701 0.1815 0.1701 0.1815 80,298 +0.00(+0.83%)
May 21, 2019 0.1751 0.1800 0.1751 0.1800 35,004 +0.00(+2.27%)
May 20, 2019 0.1750 0.1850 0.1639 0.1760 126,000 +0.00(+2.03%)
May 17, 2019 0.1725 0.1750 0.1713 0.1725 80,800 +0.00(+1.47%)
May 16, 2019 0.1700 0.1798 0.1663 0.1700 88,238 +0.01(+3.91%)
May 15, 2019 0.1700 0.1700 0.1636 0.1636 24,500 -0.00(-0.85%)
May 14, 2019 0.1742 0.1743 0.1636 0.1650 36,029 -0.01(-5.71%)
May 13, 2019 0.1710 0.1890 0.1611 0.1750 119,363 +0.00(+0.00%)
May 10, 2019 0.1875 0.1900 0.1750 0.1750 32,000 +0.00(+2.94%)
May 09, 2019 0.1705 0.1900 0.1700 0.1700 6,229 -0.01(-8.11%)
May 08, 2019 0.1850 0.1850 0.1700 0.1850 15,100 +0.02(+12.12%)
May 07, 2019 0.1670 0.1800 0.1650 0.1650 34,974 +0.00(+0.00%)
May 06, 2019 0.1611 0.1850 0.1560 0.1650 68,348 +0.00(+2.42%)
May 03, 2019 0.1900 0.1900 0.1610 0.1611 52,800 -0.01(-5.24%)
May 02, 2019 0.1680 0.1750 0.1530 0.1700 31,072 +0.00(+1.49%)
May 01, 2019 0.1649 0.1697 0.1649 0.1675 24,546 +0.01(+4.69%)
Apr 30, 2019 0.1657 0.1797 0.1510 0.1600 63,844 +0.00(+0.00%)
Apr 29, 2019 0.1640 0.1850 0.1600 0.1600 185,481 -0.00(-2.44%)
Apr 26, 2019 0.1702 0.1795 0.1600 0.1640 87,400 -0.01(-3.53%)
Apr 25, 2019 0.1700 0.1700 0.1650 0.1700 51,700 +0.00(+0.00%)
Apr 24, 2019 0.1700 0.1700 0.1650 0.1700 14,514 -0.00(-2.86%)
Apr 23, 2019 0.1655 0.1750 0.1655 0.1750 61,361 +0.00(+2.94%)
Apr 22, 2019 0.1790 0.1790 0.1690 0.1700 52,538 -0.01(-5.03%)
Apr 18, 2019 0.1722 0.1790 0.1722 0.1790 15,400 +0.00(+2.29%)
Apr 17, 2019 0.1998 0.1998 0.1725 0.1750 51,800 +0.00(+0.00%)
Apr 16, 2019 0.1790 0.1800 0.1702 0.1750 69,850 +0.00(+0.00%)
Apr 15, 2019 0.1800 0.1800 0.1651 0.1750 67,667 +0.00(+1.45%)
Apr 12, 2019 0.1750 0.1750 0.1660 0.1725 145,600 +0.01(+3.92%)
Apr 11, 2019 0.1700 0.1800 0.1660 0.1660 23,200 +0.00(+0.00%)
Apr 10, 2019 0.1665 0.1665 0.1660 0.1660 1,000 -0.00(-0.60%)
Apr 09, 2019 0.1800 0.1890 0.1670 0.1670 56,540 -0.00(-1.76%)
Apr 08, 2019 0.1630 0.1800 0.1630 0.1700 19,940 +0.00(+0.06%)
Apr 05, 2019 0.1700 0.1700 0.1105 0.1699 248,700 +0.00(+0.83%)
Apr 04, 2019 0.1721 0.1800 0.1685 0.1685 87,554 -0.01(-6.39%)
Apr 03, 2019 0.1995 0.1995 0.1800 0.1800 63,409 +0.00(+2.10%)
Apr 02, 2019 0.1800 0.1800 0.1672 0.1763 53,175 -0.00(-2.06%)
Apr 01, 2019 0.1810 0.1897 0.1722 0.1800 90,293 +0.02(+9.76%)
Mar 29, 2019 0.1660 0.1696 0.1521 0.1640 101,900 -0.01(-6.23%)
Mar 28, 2019 0.1750 0.1750 0.1661 0.1749 49,855 +0.00(+2.88%)
Mar 27, 2019 0.1730 0.1750 0.1650 0.1700 56,962 -0.00(-0.58%)
Mar 26, 2019 0.1700 0.1799 0.1700 0.1710 110,998 +0.00(+0.59%)
Mar 25, 2019 0.1785 0.1785 0.1700 0.1700 76,262 -0.01(-4.76%)
Mar 22, 2019 0.1638 0.1785 0.1638 0.1785 64,700 +0.01(+5.00%)
Mar 21, 2019 0.1700 0.1800 0.1675 0.1700 81,574 +0.00(+1.19%)
Mar 20, 2019 0.1848 0.1848 0.1650 0.1680 154,937 -0.00(-1.18%)
Mar 19, 2019 0.1900 0.1900 0.1680 0.1700 175,553 -0.01(-5.56%)
Mar 18, 2019 0.2000 0.2000 0.1780 0.1800 291,932 -0.01(-2.70%)
Mar 15, 2019 0.1750 0.1940 0.1750 0.1850 112,400 +0.01(+5.84%)
Mar 14, 2019 0.1681 0.1851 0.1681 0.1748 169,841 +0.01(+3.43%)
Mar 13, 2019 0.1859 0.1859 0.1680 0.1690 486,628 -0.00(-0.12%)
Mar 12, 2019 0.1693 0.1853 0.1680 0.1692 664,222 -0.00(-0.47%)
Mar 11, 2019 0.2000 0.2000 0.1689 0.1700 367,061 +0.00(+0.71%)
Mar 08, 2019 0.2000 0.2000 0.1688 0.1688 279,700 -0.02(-8.76%)
Mar 07, 2019 0.1750 0.2000 0.1615 0.1850 790,407 +0.01(+8.82%)
Mar 06, 2019 0.1700 0.2046 0.1665 0.1700 232,550 +0.00(+0.00%)
Mar 05, 2019 0.1778 0.1800 0.1700 0.1700 377,252 -0.01(-6.59%)
Mar 04, 2019 0.1870 0.1940 0.1710 0.1820 197,247 -0.01(-4.21%)
Mar 01, 2019 0.2000 0.2139 0.1850 0.1900 398,600 -0.01(-4.76%)
Feb 28, 2019 0.2000 0.2000 0.1900 0.1995 68,744 -0.02(-9.32%)
Feb 27, 2019 0.2000 0.2200 0.1900 0.2200 138,233 +0.02(+10.00%)
Feb 26, 2019 0.2100 0.2100 0.1980 0.2000 25,400 +0.00(+2.04%)
Feb 25, 2019 0.2000 0.2170 0.1960 0.1960 136,767 -0.00(-2.00%)
Feb 22, 2019 0.2050 0.2207 0.1970 0.2000 187,600 +0.00(+0.00%)
Feb 21, 2019 0.2100 0.2220 0.2000 0.2000 214,880 -0.02(-9.91%)
Feb 20, 2019 0.2015 0.2220 0.2015 0.2220 12,100 +0.00(+2.07%)
Feb 19, 2019 0.2050 0.2197 0.2050 0.2175 4,348 +0.01(+6.10%)
Feb 15, 2019 0.2210 0.2250 0.2050 0.2050 66,800 -0.01(-3.76%)
Feb 14, 2019 0.2099 0.2130 0.2050 0.2130 56,170 +0.01(+6.23%)
Feb 13, 2019 0.2052 0.2100 0.2005 0.2005 41,762 -0.01(-4.52%)
Feb 12, 2019 0.2003 0.2198 0.2000 0.2100 150,961 -0.01(-4.07%)
Feb 11, 2019 0.2187 0.2189 0.2000 0.2189 51,463 -0.00(-0.36%)
Feb 08, 2019 0.2180 0.2199 0.2003 0.2197 54,700 +0.01(+4.52%)
Feb 07, 2019 0.2181 0.2229 0.2003 0.2102 47,300 -0.00(-0.61%)
Feb 06, 2019 0.2200 0.2262 0.2112 0.2115 53,177 -0.03(-12.24%)
Feb 05, 2019 0.2200 0.2410 0.2100 0.2410 182,425 +0.01(+6.45%)
Feb 04, 2019 0.2105 0.2389 0.2105 0.2264 92,950 +0.01(+2.91%)
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.