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

Biolargo Inc (OP: BLGO )

0.3145 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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, 2023 0.1694 0.1694 0.1670 0.1675 272,954 -0.00(-0.30%)
Oct 30, 2023 0.1635 0.1699 0.1635 0.1680 347,106 +0.00(+2.44%)
Oct 27, 2023 0.1639 0.1640 0.1603 0.1640 355,124 -0.00(-0.36%)
Oct 26, 2023 0.1682 0.1691 0.1646 0.1646 242,807 -0.01(-2.95%)
Oct 25, 2023 0.1691 0.1696 0.1682 0.1696 80,002 -0.00(-0.24%)
Oct 24, 2023 0.1727 0.1727 0.1696 0.1700 281,352 -0.00(-1.56%)
Oct 23, 2023 0.1770 0.1770 0.1710 0.1727 286,830 +0.00(+0.99%)
Oct 20, 2023 0.1715 0.1727 0.1710 0.1710 290,912 -0.00(-2.73%)
Oct 19, 2023 0.1766 0.1768 0.1710 0.1758 191,983 -0.00(-0.45%)
Oct 18, 2023 0.1755 0.1777 0.1721 0.1766 122,985 +0.00(+0.40%)
Oct 17, 2023 0.1751 0.1800 0.1732 0.1759 89,563 -0.00(-2.28%)
Oct 16, 2023 0.1820 0.1820 0.1750 0.1800 339,483 +0.00(+0.56%)
Oct 13, 2023 0.1761 0.1790 0.1732 0.1790 231,447 -0.00(-0.39%)
Oct 12, 2023 0.1766 0.1800 0.1732 0.1797 153,373 +0.00(+1.01%)
Oct 11, 2023 0.1756 0.1800 0.1750 0.1779 391,435 -0.00(-1.17%)
Oct 10, 2023 0.1809 0.1809 0.1761 0.1800 21,260 +0.00(+0.84%)
Oct 09, 2023 0.1780 0.1824 0.1750 0.1785 799,679 +0.00(+2.00%)
Oct 06, 2023 0.1714 0.1799 0.1711 0.1750 249,615 +0.00(+2.34%)
Oct 05, 2023 0.1721 0.1739 0.1702 0.1710 107,428 +0.00(+0.47%)
Oct 04, 2023 0.1679 0.1740 0.1677 0.1702 292,954 +0.01(+3.47%)
Oct 03, 2023 0.1701 0.1734 0.1641 0.1645 64,559 -0.01(-5.35%)
Oct 02, 2023 0.1651 0.1747 0.1651 0.1738 63,207 +0.01(+4.89%)
Sep 29, 2023 0.1637 0.1730 0.1637 0.1657 85,733 -0.00(-0.72%)
Sep 28, 2023 0.1719 0.1737 0.1635 0.1669 124,580 -0.00(-1.82%)
Sep 27, 2023 0.1631 0.1700 0.1620 0.1700 118,364 +0.01(+4.17%)
Sep 26, 2023 0.1626 0.1740 0.1626 0.1632 174,747 +0.00(+0.43%)
Sep 25, 2023 0.1694 0.1691 0.1625 0.1625 36,471 -0.01(-4.02%)
Sep 22, 2023 0.1678 0.1698 0.1611 0.1693 157,307 +0.00(+1.56%)
Sep 21, 2023 0.1683 0.1708 0.1661 0.1667 47,107 -0.00(-1.94%)
Sep 20, 2023 0.1690 0.1715 0.1665 0.1700 12,420 -0.00(-1.16%)
Sep 19, 2023 0.1741 0.1741 0.1630 0.1720 89,661 +0.01(+5.72%)
Sep 18, 2023 0.1800 0.1800 0.1613 0.1627 350,462 -0.01(-7.19%)
Sep 15, 2023 0.1800 0.1810 0.1753 0.1753 221,189 -0.01(-3.15%)
Sep 14, 2023 0.1825 0.1825 0.1756 0.1810 135,593 -0.00(-0.82%)
Sep 13, 2023 0.1807 0.1834 0.1770 0.1825 78,060 +0.00(+0.94%)
Sep 12, 2023 0.1819 0.1849 0.1731 0.1808 248,440 +0.00(+1.40%)
Sep 11, 2023 0.1740 0.1785 0.1710 0.1783 80,403 +0.00(+1.83%)
Sep 08, 2023 0.1724 0.1775 0.1700 0.1751 229,361 +0.00(+0.17%)
Sep 07, 2023 0.1687 0.1749 0.1687 0.1748 687,035 +0.00(+2.88%)
Sep 06, 2023 0.1699 0.1699 0.1650 0.1699 84,356 +0.00(+1.74%)
Sep 05, 2023 0.1729 0.1741 0.1650 0.1670 286,957 -0.01(-3.41%)
Sep 01, 2023 0.1740 0.1740 0.1700 0.1729 178,920 -0.00(-0.69%)
Aug 31, 2023 0.1648 0.1745 0.1580 0.1741 653,075 +0.01(+5.52%)
Aug 30, 2023 0.1566 0.1681 0.1553 0.1650 203,380 +0.01(+3.13%)
Aug 29, 2023 0.1556 0.1650 0.1551 0.1600 511,338 +0.00(+1.46%)
Aug 28, 2023 0.1687 0.1687 0.1551 0.1577 182,220 -0.00(-1.44%)
Aug 25, 2023 0.1551 0.1720 0.1550 0.1600 645,324 +0.00(+0.06%)
Aug 24, 2023 0.1601 0.1650 0.1500 0.1599 1,137,634 -0.01(-3.09%)
Aug 23, 2023 0.1607 0.1697 0.1600 0.1650 1,218,526 +0.00(+1.66%)
Aug 22, 2023 0.1700 0.1755 0.1601 0.1623 707,963 -0.01(-7.52%)
Aug 21, 2023 0.1770 0.1770 0.1603 0.1755 692,235 -0.00(-0.68%)
Aug 18, 2023 0.1780 0.1780 0.1710 0.1767 231,835 -0.00(-0.56%)
Aug 17, 2023 0.1750 0.1794 0.1715 0.1777 359,068 -0.00(-0.28%)
Aug 16, 2023 0.1742 0.1794 0.1711 0.1782 228,656 +0.00(+2.30%)
Aug 15, 2023 0.1792 0.1800 0.1742 0.1742 459,628 -0.01(-2.90%)
Aug 14, 2023 0.1774 0.1799 0.1774 0.1794 147,412 +0.00(+0.67%)
Aug 11, 2023 0.1809 0.1809 0.1775 0.1782 272,868 +0.00(+0.06%)
Aug 10, 2023 0.1800 0.1839 0.1776 0.1781 373,298 -0.00(-2.14%)
Aug 09, 2023 0.1816 0.1849 0.1797 0.1820 85,749 -0.00(-0.33%)
Aug 08, 2023 0.1851 0.1851 0.1800 0.1826 249,809 -0.00(-1.03%)
Aug 07, 2023 0.1799 0.1852 0.1799 0.1845 74,722 +0.00(+1.37%)
Aug 04, 2023 0.1794 0.1852 0.1794 0.1820 94,859 -0.00(-1.73%)
Aug 03, 2023 0.1894 0.1895 0.1791 0.1852 281,969 -0.00(-0.54%)
Aug 02, 2023 0.1905 0.1905 0.1821 0.1862 332,793 +0.00(+0.92%)
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.