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

Biolargo Inc (OP: BLGO )

0.3445 -0.0055 (-1.57%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 7, 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 (%)
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%)
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.