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 (%)
Oct 31, 2012 0.2850 0.2900 0.2850 0.2900 16,000 +0.03(+11.54%)
Oct 25, 2012 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 24, 2012 0.2900 0.2900 0.2800 0.2800 60,000 +0.01(+3.70%)
Oct 23, 2012 0.2700 0.2700 0.2700 0.2700 5,000 -0.04(-14.29%)
Oct 19, 2012 0.3010 0.3200 0.3010 0.3150 32,000 +0.02(+5.00%)
Oct 18, 2012 0.3400 0.3400 0.3000 0.3000 40,000 -0.02(-6.25%)
Oct 17, 2012 0.3000 0.3200 0.3000 0.3200 73,551 +0.00(+0.00%)
Oct 16, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+8.47%)
Oct 15, 2012 0.2950 0.2950 0.2950 0.2950 5,000 -0.03(-7.81%)
Oct 12, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.03(+8.47%)
Oct 11, 2012 0.3000 0.3000 0.2950 0.2950 7,000 -0.01(-1.67%)
Oct 10, 2012 0.2900 0.3000 0.2900 0.3000 3,663 -0.02(-6.25%)
Oct 09, 2012 0.3150 0.3200 0.3000 0.3200 33,000 +0.01(+4.07%)
Oct 08, 2012 0.3100 0.3100 0.3075 0.3075 12,000 +0.03(+11.82%)
Oct 06, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Oct 05, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Oct 04, 2012 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Oct 03, 2012 0.2900 0.2900 0.2800 0.2800 95,000 +0.00(+0.00%)
Oct 01, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 27, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 24, 2012 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Sep 21, 2012 0.2650 0.3200 0.2650 0.3100 11,794 +0.06(+24.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0.2500 100 -0.04(-13.79%)
Sep 19, 2012 0.3000 0.3000 0.2500 0.2900 62,467 -0.01(-3.33%)
Sep 18, 2012 0.3000 0.3000 0.3000 0.3000 15,700 +0.00(+0.00%)
Sep 14, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Sep 10, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 07, 2012 0.3200 0.3500 0.3200 0.3500 20,000 +0.00(+0.00%)
Sep 06, 2012 0.3000 0.3500 0.3000 0.3500 25,500 +0.00(+0.00%)
Sep 05, 2012 0.3000 0.3500 0.3000 0.3500 17,000 +0.07(+25.00%)
Sep 04, 2012 0.2700 0.3100 0.2700 0.2800 24,188 +0.01(+3.70%)
Aug 31, 2012 0.2500 0.2700 0.2300 0.2700 72,400 +0.02(+8.00%)
Aug 30, 2012 0.2220 0.2500 0.2220 0.2500 300 +0.00(+0.00%)
Aug 29, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 23, 2012 0.2200 0.2600 0.2200 0.2500 26,600 +0.00(+0.00%)
Aug 22, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Aug 21, 2012 0.2500 0.2500 0.2500 0.2500 4,215 +0.00(+0.00%)
Aug 20, 2012 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Aug 17, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 16, 2012 0.2400 0.2500 0.2400 0.2500 32,100 +0.00(+0.00%)
Aug 14, 2012 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Aug 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 10, 2012 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Aug 09, 2012 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Aug 08, 2012 0.2800 0.2800 0.2800 0.2800 19,500 -0.01(-3.45%)
Aug 07, 2012 0.2500 0.2900 0.2500 0.2900 3,000 +0.00(+0.00%)
Aug 06, 2012 0.2900 0.2900 0.2900 0.2900 21,666 -0.02(-6.45%)
Aug 03, 2012 0.2800 0.3100 0.2800 0.3100 20,000 +0.04(+14.81%)
Aug 02, 2012 0.3100 0.3100 0.2700 0.2700 15,000 -0.03(-10.00%)
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.