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

Biolargo Inc (OP: BLGO )

0.3450 +0.0037 (+1.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2014 0.6150 0.6150 0.5800 0.5900 55,058 -0.03(-4.07%)
Jul 30, 2014 0.6200 0.6200 0.6100 0.6150 21,141 -0.01(-0.81%)
Jul 29, 2014 0.6500 0.6500 0.6200 0.6200 3,000 -0.03(-4.62%)
Jul 28, 2014 0.6400 0.6780 0.6400 0.6500 17,000 +0.01(+1.56%)
Jul 25, 2014 0.6201 0.6400 0.6200 0.6400 16,400 +0.02(+3.23%)
Jul 24, 2014 0.6600 0.6600 0.6200 0.6200 16,700 -0.04(-6.06%)
Jul 23, 2014 0.6500 0.7000 0.6500 0.6600 6,100 +0.03(+4.76%)
Jul 22, 2014 0.6200 0.6300 0.6100 0.6300 18,488 -0.01(-1.24%)
Jul 21, 2014 0.6800 0.6800 0.6001 0.6379 27,400 -0.02(-3.05%)
Jul 18, 2014 0.6600 0.6600 0.6580 0.6580 3,300 +0.04(+6.13%)
Jul 17, 2014 0.6600 0.6600 0.6100 0.6200 16,080 -0.03(-4.62%)
Jul 16, 2014 0.6500 0.6500 0.6500 0.6500 16,000 +0.00(+0.00%)
Jul 15, 2014 0.6500 0.6500 0.6500 0.6500 12,250 +0.00(+0.00%)
Jul 14, 2014 0.6300 0.6650 0.6300 0.6500 10,375 +0.03(+4.84%)
Jul 11, 2014 0.6680 0.6680 0.6200 0.6200 13,300 +0.00(+0.00%)
Jul 10, 2014 0.7000 0.7000 0.6200 0.6200 81,695 -0.08(-11.17%)
Jul 09, 2014 0.6560 0.7000 0.6510 0.6980 66,549 +0.05(+7.22%)
Jul 08, 2014 0.8000 0.8000 0.6500 0.6510 114,929 -0.16(-19.63%)
Jul 07, 2014 0.8400 0.8500 0.8025 0.8100 42,295 -0.02(-2.41%)
Jul 03, 2014 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Jul 02, 2014 0.6800 0.7900 0.6800 0.7900 49,299 +0.07(+9.72%)
Jul 01, 2014 0.6800 0.7400 0.6800 0.7200 48,736 +0.04(+6.67%)
Jun 30, 2014 0.6499 0.6750 0.6310 0.6750 42,990 +0.03(+5.06%)
Jun 27, 2014 0.6308 0.7500 0.6308 0.6425 21,318 +0.01(+1.85%)
Jun 26, 2014 0.6450 0.6798 0.6308 0.6308 30,764 -0.04(-5.85%)
Jun 25, 2014 0.6500 0.6967 0.6500 0.6700 20,476 +0.02(+3.08%)
Jun 24, 2014 0.6500 0.7492 0.6500 0.6500 11,000 +0.02(+2.85%)
Jun 23, 2014 0.6300 0.7900 0.6300 0.6320 33,183 +0.00(+0.48%)
Jun 20, 2014 0.6000 0.6290 0.5900 0.6290 19,835 +0.03(+4.83%)
Jun 19, 2014 0.6300 0.6300 0.5700 0.6000 35,244 -0.03(-4.76%)
Jun 18, 2014 0.5800 0.6396 0.5800 0.6300 34,400 +0.01(+1.61%)
Jun 17, 2014 0.7000 0.7000 0.6101 0.6200 21,750 -0.03(-4.62%)
Jun 16, 2014 0.7000 0.7000 0.6200 0.6500 44,843 -0.02(-2.99%)
Jun 13, 2014 0.6500 0.6960 0.6200 0.6700 31,171 +0.02(+3.08%)
Jun 12, 2014 0.7500 0.7680 0.6500 0.6500 14,798 -0.08(-10.96%)
Jun 11, 2014 0.7800 0.7800 0.7000 0.7300 6,980 -0.01(-1.35%)
Jun 10, 2014 0.8000 0.8000 0.6520 0.7400 96,339 +0.12(+19.35%)
Jun 06, 2014 0.6000 0.6700 0.5900 0.6200 29,913 +0.03(+5.08%)
Jun 05, 2014 0.6000 0.6000 0.5501 0.5900 30,000 +0.04(+7.27%)
Jun 04, 2014 0.6000 0.6000 0.5500 0.5500 30,807 -0.01(-1.79%)
Jun 03, 2014 0.6500 0.6500 0.5600 0.5600 10,967 -0.02(-3.45%)
Jun 02, 2014 0.6500 0.6500 0.5501 0.5800 50,265 -0.07(-10.77%)
May 30, 2014 0.7000 0.7500 0.5600 0.6500 107,517 -0.05(-7.14%)
May 29, 2014 0.7500 0.7600 0.6800 0.7000 56,249 -0.05(-6.67%)
May 28, 2014 0.7900 0.7900 0.7000 0.7500 72,615 -0.04(-5.06%)
May 27, 2014 0.8000 0.8000 0.7200 0.7900 69,957 -0.01(-1.24%)
May 23, 2014 0.7999 0.7999 0.7999 0 -0.05(-5.89%)
May 22, 2014 0.8500 0.8600 0.8500 0.8500 11,701 -0.01(-0.58%)
May 21, 2014 0.8500 0.8700 0.8100 0.8550 49,874 +0.06(+6.89%)
May 20, 2014 0.8499 0.8499 0.7000 0.7999 55,375 +0.10(+14.27%)
May 19, 2014 0.6900 0.8000 0.6900 0.7000 62,326 +0.00(+0.00%)
May 16, 2014 0.7200 0.7500 0.6800 0.7000 48,713 -0.05(-6.67%)
May 15, 2014 0.8400 0.8400 0.7000 0.7500 88,443 -0.09(-10.71%)
May 14, 2014 0.8800 0.8800 0.7800 0.8400 46,200 -0.01(-1.18%)
May 13, 2014 0.7727 0.8500 0.7727 0.8500 6,950 -0.03(-3.41%)
May 12, 2014 0.9000 0.9000 0.7610 0.8800 19,165 +0.05(+6.02%)
May 09, 2014 0.8250 0.8900 0.7500 0.8300 24,520 +0.08(+10.67%)
May 08, 2014 0.9600 0.9600 0.7500 0.7500 70,165 -0.19(-20.21%)
May 07, 2014 0.8500 0.9990 0.8000 0.9400 66,730 +0.09(+10.59%)
May 06, 2014 0.8800 0.9000 0.8200 0.8500 37,864 +0.01(+1.19%)
May 05, 2014 1.000 1.000 0.8400 0.8400 52,035 -0.16(-16.00%)
May 02, 2014 0.8400 1.060 0.8400 1.000 172,228 +0.19(+23.46%)
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.