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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jul 31, 2017 0.4780 0.4805 0.4750 0.4750 28,058 +0.01(+1.06%)
Jul 28, 2017 0.4800 0.4800 0.4700 0.4700 37,600 -0.01(-2.08%)
Jul 27, 2017 0.5000 0.5000 0.4795 0.4800 107,379 -0.02(-4.00%)
Jul 26, 2017 0.5600 0.5600 0.4989 0.5000 109,276 -0.05(-9.09%)
Jul 25, 2017 0.5693 0.5693 0.5477 0.5500 28,761 -0.02(-3.51%)
Jul 24, 2017 0.5800 0.5850 0.5700 0.5700 36,200 -0.03(-5.00%)
Jul 21, 2017 0.6100 0.6100 0.5800 0.6000 35,872 +0.00(+0.00%)
Jul 20, 2017 0.5800 0.6100 0.5712 0.6000 46,717 +0.02(+3.45%)
Jul 19, 2017 0.6200 0.6200 0.5800 0.5800 75,979 -0.03(-4.92%)
Jul 18, 2017 0.6500 0.6550 0.5847 0.6100 142,424 -0.05(-7.58%)
Jul 17, 2017 0.6000 0.7000 0.5821 0.6600 146,423 +0.07(+10.92%)
Jul 14, 2017 0.5200 0.6000 0.5200 0.5950 77,104 +0.07(+13.44%)
Jul 13, 2017 0.5200 0.5245 0.5000 0.5245 29,556 +0.00(+0.00%)
Jul 12, 2017 0.5100 0.5245 0.4947 0.5245 42,349 +0.01(+2.54%)
Jul 11, 2017 0.5001 0.5115 0.4800 0.5115 162,035 +0.01(+2.30%)
Jul 10, 2017 0.4500 0.5000 0.4490 0.5000 124,144 +0.06(+13.12%)
Jul 07, 2017 0.4240 0.4420 0.4240 0.4420 13,902 +0.02(+5.24%)
Jul 06, 2017 0.4060 0.4200 0.4060 0.4200 23,330 +0.00(+0.00%)
Jul 05, 2017 0.4238 0.4238 0.4000 0.4200 18,500 +0.00(+0.00%)
Jul 03, 2017 0.4480 0.4480 0.4200 0.4200 12,500 -0.01(-2.44%)
Jun 30, 2017 0.4401 0.4480 0.4190 0.4305 22,900 -0.02(-3.91%)
Jun 29, 2017 0.4480 0.4480 0.4480 0.4480 891 -0.00(-0.22%)
Jun 28, 2017 0.4500 0.4600 0.4300 0.4490 23,841 +0.00(+0.00%)
Jun 27, 2017 0.4198 0.4600 0.4152 0.4490 122,732 +0.04(+9.51%)
Jun 26, 2017 0.4195 0.4195 0.4018 0.4100 42,414 -0.01(-2.26%)
Jun 23, 2017 0.4157 0.4198 0.4018 0.4195 50,781 +0.01(+3.34%)
Jun 22, 2017 0.3885 0.4100 0.3885 0.4059 45,896 +0.01(+1.49%)
Jun 21, 2017 0.4000 0.4099 0.3812 0.4000 137,103 +0.00(+0.00%)
Jun 20, 2017 0.4046 0.4046 0.4000 0.4000 18,900 +0.01(+2.04%)
Jun 19, 2017 0.4199 0.4199 0.3910 0.3920 22,461 -0.02(-4.62%)
Jun 16, 2017 0.4100 0.4200 0.4100 0.4110 73,157 +0.00(+0.24%)
Jun 15, 2017 0.4200 0.4300 0.3900 0.4100 135,215 +0.00(+0.00%)
Jun 14, 2017 0.4200 0.4200 0.4100 0.4100 7,000 +0.01(+3.71%)
Jun 13, 2017 0.4000 0.4290 0.3951 0.3953 107,949 -0.00(-1.16%)
Jun 12, 2017 0.4390 0.4390 0.3951 0.4000 108,032 -0.03(-6.98%)
Jun 09, 2017 0.4290 0.4500 0.4011 0.4300 47,800 -0.01(-2.27%)
Jun 08, 2017 0.4300 0.4400 0.4086 0.4400 51,648 +0.01(+2.33%)
Jun 07, 2017 0.4300 0.4300 0.4300 0.4300 138 +0.02(+4.88%)
Jun 06, 2017 0.4421 0.4489 0.4100 0.4100 31,862 -0.04(-8.89%)
Jun 05, 2017 0.4300 0.4500 0.4011 0.4500 37,838 +0.02(+4.65%)
Jun 02, 2017 0.4300 0.4300 0.4100 0.4300 50,662 -0.01(-2.27%)
Jun 01, 2017 0.4050 0.4490 0.4050 0.4400 25,546 +0.01(+2.33%)
May 31, 2017 0.4400 0.4400 0.4200 0.4300 25,336 -0.02(-3.95%)
May 30, 2017 0.4505 0.4505 0.4400 0.4477 9,100 +0.01(+1.14%)
May 26, 2017 0.4500 0.4500 0.4400 0.4426 9,605 -0.00(-1.08%)
May 25, 2017 0.4300 0.4500 0.4200 0.4475 32,246 +0.03(+7.83%)
May 24, 2017 0.4480 0.4480 0.3811 0.4150 86,461 -0.02(-3.49%)
May 23, 2017 0.4320 0.4500 0.4300 0.4300 10,100 -0.02(-4.44%)
May 22, 2017 0.4800 0.4800 0.4300 0.4500 29,699 -0.03(-6.25%)
May 19, 2017 0.4500 0.4900 0.4400 0.4800 58,236 +0.05(+11.63%)
May 18, 2017 0.4500 0.4500 0.3800 0.4300 185,374 -0.02(-4.44%)
May 17, 2017 0.4746 0.4746 0.4500 0.4500 31,800 +0.00(+0.00%)
May 16, 2017 0.4510 0.4899 0.4157 0.4500 29,301 -0.01(-2.17%)
May 15, 2017 0.4700 0.4700 0.4600 0.4600 14,646 -0.00(-0.02%)
May 12, 2017 0.4550 0.4800 0.4550 0.4601 20,242 +0.01(+1.68%)
May 11, 2017 0.4650 0.5000 0.4525 0.4525 21,533 -0.01(-1.63%)
May 10, 2017 0.4511 0.4605 0.4511 0.4600 19,086 +0.01(+1.75%)
May 09, 2017 0.5000 0.5000 0.4521 0.4521 24,690 -0.03(-5.81%)
May 08, 2017 0.4995 0.4995 0.4800 0.4800 9,400 +0.02(+5.03%)
May 05, 2017 0.4550 0.4650 0.4550 0.4570 9,530 -0.01(-2.75%)
May 04, 2017 0.5200 0.5202 0.4158 0.4699 157,354 -0.06(-10.51%)
May 03, 2017 0.5195 0.5499 0.4800 0.5251 79,085 +0.07(+15.92%)
May 02, 2017 0.5600 0.5600 0.4410 0.4530 7,050 -0.07(-12.72%)
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.