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, 2018 0.2532 0.2532 0.2532 0 -0.01(-4.45%)
Aug 30, 2018 0.2700 0.2740 0.2465 0.2650 131,586 +0.01(+1.92%)
Aug 29, 2018 0.2700 0.2780 0.2600 0.2600 82,201 -0.02(-6.47%)
Aug 28, 2018 0.2610 0.2780 0.2600 0.2780 63,926 +0.02(+6.51%)
Aug 27, 2018 0.2611 0.2850 0.2600 0.2610 107,807 -0.00(-0.42%)
Aug 24, 2018 0.2799 0.2850 0.2500 0.2621 89,200 -0.01(-4.34%)
Aug 23, 2018 0.2600 0.3000 0.2600 0.2740 170,400 +0.01(+5.38%)
Aug 22, 2018 0.2600 0.2600 0.2500 0.2600 55,730 +0.01(+1.96%)
Aug 21, 2018 0.2833 0.2850 0.2513 0.2550 121,985 -0.02(-7.27%)
Aug 20, 2018 0.2648 0.2844 0.2520 0.2750 101,562 +0.00(+0.73%)
Aug 17, 2018 0.2650 0.3000 0.2580 0.2730 72,900 +0.01(+3.06%)
Aug 16, 2018 0.2600 0.2750 0.2550 0.2649 126,781 +0.01(+5.96%)
Aug 15, 2018 0.2790 0.2820 0.2450 0.2500 206,678 -0.03(-10.39%)
Aug 14, 2018 0.2900 0.2999 0.2600 0.2790 189,677 -0.01(-2.11%)
Aug 13, 2018 0.3000 0.3000 0.2850 0.2850 123,927 -0.02(-5.00%)
Aug 10, 2018 0.2900 0.3100 0.2810 0.3000 19,500 +0.00(+0.00%)
Aug 09, 2018 0.2980 0.3150 0.2950 0.3000 49,884 +0.00(+0.67%)
Aug 08, 2018 0.2959 0.2980 0.2710 0.2980 63,220 +0.00(+0.00%)
Aug 07, 2018 0.2995 0.2995 0.2810 0.2980 32,790 +0.01(+2.76%)
Aug 06, 2018 0.2800 0.3080 0.2630 0.2900 82,595 -0.02(-5.84%)
Aug 03, 2018 0.3100 0.3100 0.2820 0.3080 71,800 -0.00(-0.65%)
Aug 02, 2018 0.3019 0.3150 0.2901 0.3100 86,973 -0.01(-2.97%)
Aug 01, 2018 0.3100 0.3195 0.3000 0.3195 56,139 +0.01(+3.73%)
Jul 31, 2018 0.3150 0.3231 0.3000 0.3080 122,939 -0.01(-1.79%)
Jul 30, 2018 0.3480 0.3480 0.3135 0.3136 87,707 -0.01(-4.24%)
Jul 27, 2018 0.3350 0.3500 0.3103 0.3275 158,800 -0.02(-6.46%)
Jul 26, 2018 0.3218 0.4400 0.2802 0.3501 263,876 +0.05(+17.48%)
Jul 25, 2018 0.3260 0.3260 0.2980 0.2980 116,619 -0.03(-9.15%)
Jul 24, 2018 0.3380 0.3400 0.3000 0.3280 81,420 -0.00(-0.61%)
Jul 23, 2018 0.3450 0.3500 0.3300 0.3300 60,071 -0.01(-2.94%)
Jul 20, 2018 0.3500 0.3500 0.3122 0.3400 133,929 +0.02(+5.72%)
Jul 19, 2018 0.3350 0.3500 0.3215 0.3216 125,153 -0.01(-2.84%)
Jul 18, 2018 0.3000 0.3450 0.2980 0.3310 176,424 +0.03(+10.33%)
Jul 17, 2018 0.3000 0.3295 0.3000 0.3000 117,506 -0.01(-3.23%)
Jul 16, 2018 0.3440 0.3500 0.3030 0.3100 113,188 -0.02(-6.06%)
Jul 13, 2018 0.3480 0.3480 0.3300 0.3300 101,315 +0.01(+3.13%)
Jul 12, 2018 0.3251 0.3500 0.3200 0.3200 171,999 -0.00(-0.03%)
Jul 11, 2018 0.3500 0.3588 0.3200 0.3201 198,676 -0.01(-3.00%)
Jul 10, 2018 0.3210 0.3300 0.3110 0.3300 123,017 +0.01(+3.13%)
Jul 09, 2018 0.3570 0.3570 0.3089 0.3200 86,765 -0.04(-10.61%)
Jul 06, 2018 0.4000 0.4000 0.3138 0.3580 325,519 -0.04(-10.50%)
Jul 05, 2018 0.4155 0.4399 0.3900 0.4000 125,734 -0.02(-3.73%)
Jul 03, 2018 0.4155 0.4155 0.4155 0 -0.03(-7.67%)
Jul 02, 2018 0.4370 0.4500 0.4110 0.4500 112,366 +0.02(+3.59%)
Jun 29, 2018 0.4166 0.4370 0.4110 0.4344 51,755 +0.02(+4.05%)
Jun 28, 2018 0.4350 0.4500 0.4166 0.4175 80,941 -0.01(-2.91%)
Jun 27, 2018 0.4450 0.4530 0.4300 0.4300 62,349 -0.02(-4.44%)
Jun 26, 2018 0.4345 0.4500 0.4111 0.4500 183,674 +0.02(+3.93%)
Jun 25, 2018 0.4120 0.4365 0.4120 0.4330 50,050 +0.02(+5.35%)
Jun 22, 2018 0.4299 0.4398 0.4110 0.4110 52,575 -0.01(-2.14%)
Jun 21, 2018 0.4155 0.4200 0.4155 0.4200 36,596 +0.00(+1.08%)
Jun 20, 2018 0.4350 0.4350 0.4100 0.4155 91,821 -0.00(-1.07%)
Jun 19, 2018 0.4150 0.4213 0.4100 0.4200 70,453 +0.01(+2.44%)
Jun 18, 2018 0.4100 0.4400 0.4100 0.4100 149,002 +0.00(+0.00%)
Jun 15, 2018 0.4400 0.4100 0.4100 201,251 -0.02(-4.87%)
Jun 14, 2018 0.4500 0.4600 0.4276 0.4310 282,865 -0.02(-4.22%)
Jun 13, 2018 0.4200 0.4600 0.4061 0.4500 457,572 +0.04(+11.11%)
Jun 12, 2018 0.4380 0.4396 0.4050 0.4050 220,170 +0.02(+6.02%)
Jun 11, 2018 0.4099 0.4350 0.3750 0.3820 294,680 -0.02(-4.52%)
Jun 08, 2018 0.3800 0.4290 0.3630 0.4001 305,368 +0.02(+5.29%)
Jun 07, 2018 0.3800 0.4236 0.3600 0.3800 241,694 +0.00(+0.00%)
Jun 06, 2018 0.3800 0.3800 0.3600 0.3800 133,506 -0.02(-5.00%)
Jun 05, 2018 0.4400 0.4400 0.3770 0.4000 402,334 -0.04(-9.09%)
Jun 04, 2018 0.3901 0.4497 0.3800 0.4400 810,886 +0.08(+22.22%)
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.