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

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 30, 2015 0.6695 0.6950 0.6250 0.6450 144,314 -0.02(-2.27%)
Oct 29, 2015 0.5000 0.6800 0.5000 0.6600 203,023 +0.16(+32.00%)
Oct 28, 2015 0.4699 0.5000 0.4699 0.5000 7,100 +0.08(+17.65%)
Oct 27, 2015 0.5000 0.5000 0.4250 0.4250 39,358 -0.08(-15.00%)
Oct 26, 2015 0.4700 0.5299 0.4700 0.5000 36,400 +0.03(+5.26%)
Oct 23, 2015 0.5825 0.5850 0.4700 0.4750 49,300 -0.10(-18.10%)
Oct 22, 2015 0.5700 0.5850 0.5680 0.5800 21,164 -0.02(-3.25%)
Oct 21, 2015 0.5700 0.5995 0.5700 0.5995 46,135 +0.00(+0.76%)
Oct 20, 2015 0.6200 0.6200 0.5950 0.5950 31,816 -0.03(-4.03%)
Oct 19, 2015 0.6290 0.6290 0.6155 0.6200 14,253 +0.00(+0.73%)
Oct 16, 2015 0.6100 0.6400 0.6100 0.6155 13,400 +0.01(+1.74%)
Oct 15, 2015 0.6000 0.6100 0.6000 0.6050 36,822 -0.00(-0.25%)
Oct 14, 2015 0.6065 0.6100 0.6065 0.6065 7,700 +0.00(+0.00%)
Oct 13, 2015 0.5910 0.6110 0.5910 0.6065 8,820 +0.01(+1.08%)
Oct 12, 2015 0.5935 0.6000 0.5865 0.6000 8,095 +0.01(+1.10%)
Oct 09, 2015 0.5850 0.6000 0.5850 0.5935 5,866 -0.01(-1.08%)
Oct 08, 2015 0.6951 0.6951 0.6000 0.6000 47,072 -0.02(-2.99%)
Oct 07, 2015 0.5978 0.6500 0.5905 0.6185 53,157 +0.02(+3.08%)
Oct 06, 2015 0.5800 0.6000 0.5800 0.6000 47,580 +0.03(+4.80%)
Oct 05, 2015 0.5700 0.5830 0.5640 0.5725 44,314 +0.01(+1.51%)
Oct 02, 2015 0.5815 0.5830 0.5640 0.5640 17,000 -0.02(-3.42%)
Oct 01, 2015 0.5653 0.5840 0.5555 0.5840 34,320 +0.01(+2.46%)
Sep 30, 2015 0.5900 0.5940 0.5700 0.5700 6,500 -0.02(-4.04%)
Sep 29, 2015 0.5500 0.5950 0.5500 0.5940 27,600 +0.04(+8.00%)
Sep 28, 2015 0.5900 0.5900 0.5500 0.5500 26,607 -0.04(-6.78%)
Sep 25, 2015 0.5700 0.6490 0.5675 0.5900 54,397 +0.02(+3.51%)
Sep 24, 2015 0.6505 0.6505 0.5500 0.5700 144,407 -0.10(-14.32%)
Sep 23, 2015 0.6505 0.6800 0.6505 0.6653 8,502 +0.01(+2.27%)
Sep 22, 2015 0.7000 0.7000 0.6505 0.6505 78,499 -0.03(-4.46%)
Sep 21, 2015 0.6960 0.7000 0.6765 0.6809 100,394 -0.02(-2.73%)
Sep 18, 2015 0.6600 0.7350 0.6600 0.7000 46,645 +0.01(+1.45%)
Sep 17, 2015 0.6750 0.7025 0.6750 0.6900 132,032 -0.01(-0.72%)
Sep 16, 2015 0.7600 0.7600 0.6300 0.6950 184,679 -0.03(-3.47%)
Sep 15, 2015 0.7950 0.8000 0.6925 0.7200 377,073 +0.04(+5.88%)
Sep 14, 2015 0.6499 0.8295 0.6100 0.6800 303,118 +0.08(+13.33%)
Sep 11, 2015 0.5700 0.6300 0.5501 0.6000 98,245 +0.05(+9.09%)
Sep 10, 2015 0.5950 0.6000 0.5295 0.5500 80,000 -0.06(-9.69%)
Sep 09, 2015 0.5310 0.6300 0.5310 0.6090 119,376 +0.08(+14.69%)
Sep 08, 2015 0.5900 0.6300 0.5310 0.5310 63,450 -0.07(-11.50%)
Sep 04, 2015 0.6000 0.6000 0.6000 0 +0.03(+4.35%)
Sep 03, 2015 0.6100 0.6300 0.5750 0.5750 16,582 -0.04(-6.12%)
Sep 02, 2015 0.6100 0.6500 0.5600 0.6125 80,465 +0.00(+0.41%)
Sep 01, 2015 0.4250 0.7500 0.4250 0.6100 210,704 +0.20(+48.78%)
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%)
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.