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 (%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4100 48,094 +0.01(+2.50%)
Aug 28, 2015 0.3900 0.4000 0.3900 0.4000 16,327 +0.01(+2.59%)
Aug 27, 2015 0.3900 0.3900 0.3899 0.3899 4,775 +0.04(+11.40%)
Aug 26, 2015 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Aug 25, 2015 0.3200 0.3500 0.3200 0.3500 27,400 +0.02(+6.06%)
Aug 24, 2015 0.3300 0.3500 0.3030 0.3300 47,697 -0.04(-10.81%)
Aug 21, 2015 0.3400 0.3700 0.3400 0.3700 45,970 -0.01(-2.66%)
Aug 20, 2015 0.4300 0.4300 0.3800 0.3801 31,508 -0.05(-11.81%)
Aug 19, 2015 0.4400 0.4400 0.4300 0.4310 26,882 +0.00(+0.00%)
Aug 18, 2015 0.4310 0.4310 0.4310 0.4310 11,046 -0.00(-0.69%)
Aug 17, 2015 0.4501 0.4501 0.4340 0.4340 20,500 -0.02(-3.56%)
Aug 14, 2015 0.4200 0.4500 0.4200 0.4500 40,441 +0.03(+7.14%)
Aug 13, 2015 0.4300 0.4300 0.4200 0.4200 13,390 +0.00(+0.00%)
Aug 12, 2015 0.4000 0.4400 0.4000 0.4200 101,183 +0.03(+7.69%)
Aug 11, 2015 0.3935 0.4000 0.3900 0.3900 15,400 -0.01(-1.27%)
Aug 10, 2015 0.3955 0.3955 0.3900 0.3950 19,000 +0.01(+1.28%)
Aug 07, 2015 0.3900 0.3950 0.3900 0.3900 56,326 +0.03(+8.30%)
Aug 06, 2015 0.3800 0.4000 0.3601 0.3601 26,500 +0.01(+2.89%)
Aug 04, 2015 0.3500 0.3500 0.3500 96 -0.03(-7.89%)
Aug 03, 2015 0.3500 0.3800 0.3500 0.3800 18,806 +0.04(+11.76%)
Jul 31, 2015 0.3600 0.3600 0.3400 0.3400 3,824 -0.00(-0.03%)
Jul 30, 2015 0.3401 0.3401 0.3401 0.3401 1,000 -0.01(-2.83%)
Jul 29, 2015 0.3500 0.3500 0.3401 0.3500 9,490 -0.01(-2.78%)
Jul 28, 2015 0.3500 0.3600 0.3500 0.3600 22,452 +0.01(+2.86%)
Jul 27, 2015 0.3000 0.3500 0.3000 0.3500 3,500 +0.05(+16.67%)
Jul 24, 2015 0.3000 0.3000 0.3000 0.3000 10,000 -0.00(-0.03%)
Jul 23, 2015 0.2502 0.3001 0.2502 0.3001 6,000 -0.05(-14.26%)
Jul 20, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 17, 2015 0.3498 0.3500 0.3498 0.3500 3,293 +0.02(+6.06%)
Jul 16, 2015 0.3300 0.3300 0.3300 0.3300 18,549 +0.00(+0.00%)
Jul 15, 2015 0.3000 0.3300 0.3000 0.3300 1,702 +0.03(+10.00%)
Jul 14, 2015 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
Jul 13, 2015 0.2950 0.3000 0.2500 0.3000 5,520 +0.00(+0.03%)
Jul 10, 2015 0.2999 0.2999 0.2999 0.2999 1,017 -0.00(-0.03%)
Jul 09, 2015 0.3300 0.3300 0.3000 0.3000 1,200 -0.03(-9.09%)
Jul 08, 2015 0.3300 0.3300 0.3300 0.3300 190 +0.03(+10.00%)
Jul 07, 2015 0.3300 0.3300 0.3000 11,450 -0.03(-9.09%)
Jul 06, 2015 0.3100 0.3300 0.3100 0.3300 19,440 +0.03(+9.96%)
Jul 01, 2015 0.3001 0.3001 0.3001 0 -0.07(-18.89%)
Jun 30, 2015 0.3699 0.3700 0.3699 0.3700 9,100 +0.02(+5.71%)
Jun 29, 2015 0.3500 0.3500 0.3500 0.3500 10,000 -0.00(-0.03%)
Jun 26, 2015 0.3501 0.3501 0.3501 0.3501 2,000 -0.03(-7.87%)
Jun 25, 2015 0.3800 0.3800 0.3800 0.3800 16,000 +0.00(+0.03%)
Jun 24, 2015 0.3799 0.3799 0.3799 0.3799 2,850 +0.03(+8.54%)
Jun 23, 2015 0.3501 0.3725 0.3500 0.3500 9,800 -0.04(-10.26%)
Jun 22, 2015 0.3000 0.4500 0.3000 0.3900 75,778 +0.08(+25.77%)
Jun 18, 2015 0.3101 0.3101 0.3101 0 +0.00(+0.03%)
Jun 17, 2015 0.3400 0.3400 0.3021 0.3100 8,830 -0.03(-8.82%)
Jun 16, 2015 0.3400 0.3400 0.3400 0.3400 3,930 -0.01(-2.86%)
Jun 15, 2015 0.3800 0.3800 0.3500 0.3500 7,228 -0.03(-7.89%)
Jun 12, 2015 0.3480 0.3800 0.3385 0.3800 80,780 +0.03(+9.20%)
Jun 11, 2015 0.3490 0.3600 0.3050 0.3480 81,650 +0.03(+8.75%)
Jun 10, 2015 0.2900 0.3200 0.2900 0.3200 18,840 +0.04(+16.36%)
Jun 09, 2015 0.2201 0.2899 0.2201 0.2750 53,139 -0.01(-5.14%)
Jun 05, 2015 0.2899 0.2899 0.2899 0 +0.02(+7.37%)
Jun 04, 2015 0.3400 0.3400 0.2411 0.2700 94,817 -0.04(-12.93%)
Jun 03, 2015 0.3101 0.3101 0.3100 0.3101 11,500 +0.01(+2.48%)
Jun 02, 2015 0.3026 0.3026 0.3026 0.3026 8,000 -0.06(-15.94%)
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.