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

Biolargo Inc (OP: BLGO )

0.3370 -0.0139 (-3.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
Dec 29, 2017 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 28, 2017 0.3900 0.4130 0.3850 0.3850 69,323 -0.01(-1.28%)
Dec 27, 2017 0.3816 0.4086 0.3816 0.3900 75,452 -0.03(-6.70%)
Dec 26, 2017 0.4300 0.4300 0.3802 0.4180 74,912 +0.01(+1.95%)
Dec 22, 2017 0.4300 0.4300 0.3915 0.4100 52,713 -0.02(-4.65%)
Dec 21, 2017 0.4338 0.4347 0.3900 0.4300 49,778 +0.01(+2.38%)
Dec 20, 2017 0.4143 0.4339 0.3820 0.4200 90,799 +0.02(+5.00%)
Dec 19, 2017 0.4100 0.4400 0.3975 0.4000 94,697 -0.01(-2.42%)
Dec 18, 2017 0.4000 0.4100 0.3970 0.4099 32,815 -0.00(-0.02%)
Dec 15, 2017 0.4000 0.4239 0.4000 0.4100 69,295 -0.01(-3.28%)
Dec 14, 2017 0.4000 0.4239 0.4000 0.4239 50,524 -0.00(-0.02%)
Dec 13, 2017 0.4250 0.4250 0.3911 0.4240 130,167 +0.00(+0.95%)
Dec 12, 2017 0.4100 0.4250 0.4050 0.4200 89,763 +0.01(+3.70%)
Dec 11, 2017 0.4200 0.4200 0.3941 0.4050 31,496 +0.01(+3.24%)
Dec 08, 2017 0.4200 0.4200 0.3923 0.3923 27,778 -0.01(-1.93%)
Dec 07, 2017 0.4100 0.4150 0.4000 0.4000 107,726 -0.01(-2.79%)
Dec 06, 2017 0.4200 0.4200 0.4084 0.4115 22,344 +0.01(+1.58%)
Dec 05, 2017 0.4150 0.4500 0.4051 0.4051 68,660 -0.01(-2.39%)
Dec 04, 2017 0.4497 0.4500 0.4130 0.4150 170,778 +0.00(+0.48%)
Dec 01, 2017 0.4000 0.4300 0.3900 0.4130 105,770 +0.01(+3.25%)
Nov 30, 2017 0.4296 0.4296 0.4000 0.4000 137,997 -0.03(-6.89%)
Nov 29, 2017 0.4210 0.4300 0.4000 0.4296 81,260 -0.00(-0.09%)
Nov 28, 2017 0.4300 0.4450 0.4000 0.4300 111,740 +0.00(+0.00%)
Nov 27, 2017 0.4000 0.4660 0.4000 0.4300 75,004 +0.01(+2.33%)
Nov 24, 2017 0.4000 0.4500 0.4000 0.4202 34,060 -0.01(-2.28%)
Nov 22, 2017 0.4050 0.4300 0.4000 0.4300 43,500 +0.02(+6.17%)
Nov 21, 2017 0.4300 0.4320 0.4050 0.4050 37,655 -0.01(-2.41%)
Nov 20, 2017 0.4100 0.4150 0.4000 0.4150 49,753 +0.01(+1.22%)
Nov 17, 2017 0.4090 0.4150 0.4090 0.4100 10,225 -0.01(-1.20%)
Nov 16, 2017 0.4395 0.4395 0.4000 0.4150 30,072 -0.01(-1.19%)
Nov 15, 2017 0.3950 0.4700 0.3950 0.4200 102,099 +0.02(+5.00%)
Nov 14, 2017 0.4000 0.4112 0.3800 0.4000 169,754 +0.00(+0.00%)
Nov 13, 2017 0.4100 0.4299 0.3985 0.4000 110,107 -0.01(-3.61%)
Nov 10, 2017 0.4100 0.4399 0.4100 0.4150 60,350 -0.02(-3.49%)
Nov 09, 2017 0.4450 0.4450 0.4100 0.4300 61,944 -0.02(-3.37%)
Nov 08, 2017 0.4450 0.4450 0.4251 0.4450 70,686 +0.02(+3.49%)
Nov 07, 2017 0.4214 0.4550 0.4214 0.4300 129,844 -0.01(-1.26%)
Nov 06, 2017 0.4650 0.4650 0.4211 0.4355 81,132 -0.01(-3.22%)
Nov 03, 2017 0.4700 0.4700 0.4500 0.4500 38,725 +0.01(+2.27%)
Nov 02, 2017 0.4100 0.4700 0.4100 0.4400 89,478 +0.00(+0.00%)
Nov 01, 2017 0.4300 0.4480 0.4300 0.4400 42,026 +0.01(+2.33%)
Oct 31, 2017 0.4350 0.4500 0.4251 0.4300 49,199 -0.01(-2.27%)
Oct 30, 2017 0.4500 0.4500 0.4400 0.4400 40,600 +0.00(+0.00%)
Oct 27, 2017 0.4498 0.4500 0.4300 0.4400 25,750 -0.01(-2.18%)
Oct 26, 2017 0.4300 0.4500 0.4200 0.4498 95,561 -0.00(-0.04%)
Oct 25, 2017 0.4500 0.4500 0.4300 0.4500 128,352 +0.00(+0.00%)
Oct 24, 2017 0.4750 0.4750 0.4250 0.4500 136,740 +0.00(+0.00%)
Oct 23, 2017 0.4600 0.4850 0.4200 0.4500 161,089 -0.01(-3.06%)
Oct 20, 2017 0.4630 0.4900 0.4630 0.4642 45,915 -0.03(-5.27%)
Oct 19, 2017 0.4999 0.5000 0.4630 0.4900 96,868 -0.01(-1.90%)
Oct 18, 2017 0.4766 0.4999 0.4610 0.4995 64,350 +0.03(+6.28%)
Oct 17, 2017 0.4675 0.5000 0.4675 0.4700 59,770 -0.01(-1.07%)
Oct 16, 2017 0.4998 0.5000 0.4650 0.4751 87,910 +0.01(+1.09%)
Oct 13, 2017 0.4849 0.4900 0.4700 0.4700 94,509 -0.01(-3.03%)
Oct 12, 2017 0.4850 0.4850 0.4605 0.4847 94,581 -0.02(-3.04%)
Oct 11, 2017 0.5000 0.5096 0.4700 0.4999 77,424 -0.00(-0.02%)
Oct 10, 2017 0.5000 0.5000 0.4700 0.5000 40,851 +0.00(+0.00%)
Oct 09, 2017 0.4890 0.5100 0.4641 0.5000 50,687 +0.01(+2.25%)
Oct 06, 2017 0.4800 0.4890 0.4700 0.4890 71,166 -0.00(-0.20%)
Oct 05, 2017 0.5059 0.5059 0.4810 0.4900 295,317 -0.02(-3.14%)
Oct 04, 2017 0.5150 0.5200 0.4910 0.5059 77,220 -0.01(-1.77%)
Oct 03, 2017 0.5200 0.5600 0.4900 0.5150 100,036 +0.00(+0.00%)
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.