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

Biolargo Inc (OP: BLGO )

0.3525 +0.0095 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.5250 0.5250 0.4900 0.5000 108,087 -0.01(-1.96%)
Mar 30, 2017 0.5400 0.5400 0.5053 0.5100 15,360 -0.03(-5.56%)
Mar 29, 2017 0.5200 0.6000 0.5100 0.5400 141,782 +0.02(+3.85%)
Mar 28, 2017 0.5500 0.5510 0.5100 0.5200 52,126 -0.04(-6.47%)
Mar 27, 2017 0.5500 0.5900 0.5300 0.5560 80,039 +0.01(+1.09%)
Mar 24, 2017 0.4900 0.5500 0.4700 0.5500 196,693 +0.08(+18.15%)
Mar 23, 2017 0.5100 0.5100 0.4286 0.4655 64,665 -0.03(-6.90%)
Mar 22, 2017 0.5100 0.5100 0.4905 0.5000 32,923 -0.02(-2.91%)
Mar 21, 2017 0.5300 0.5400 0.4800 0.5150 37,679 -0.02(-2.83%)
Mar 20, 2017 0.5301 0.5450 0.5300 0.5300 26,907 -0.01(-1.85%)
Mar 17, 2017 0.5300 0.5600 0.5300 0.5400 10,350 +0.01(+1.89%)
Mar 16, 2017 0.5400 0.5600 0.5300 0.5300 21,050 -0.01(-1.85%)
Mar 15, 2017 0.5500 0.5600 0.5300 0.5400 37,879 -0.01(-1.82%)
Mar 14, 2017 0.5500 0.5600 0.5200 0.5500 93,375 +0.02(+3.77%)
Mar 13, 2017 0.5100 0.5300 0.5100 0.5300 38,730 +0.03(+6.00%)
Mar 10, 2017 0.5000 0.5280 0.5000 0.5000 21,555 +0.02(+4.17%)
Mar 09, 2017 0.5200 0.5200 0.4800 0.4800 114,992 -0.01(-2.54%)
Mar 08, 2017 0.5299 0.5299 0.4925 0.4925 20,567 -0.04(-7.06%)
Mar 07, 2017 0.5199 0.5300 0.5000 0.5299 82,833 +0.00(+0.00%)
Mar 06, 2017 0.5297 0.5299 0.4800 0.5299 82,246 +0.03(+6.47%)
Mar 03, 2017 0.4800 0.5299 0.4800 0.4977 171,524 -0.00(-0.46%)
Mar 02, 2017 0.5250 0.5350 0.4600 0.5000 295,431 -0.03(-4.76%)
Mar 01, 2017 0.5600 0.5600 0.5100 0.5250 319,444 -0.05(-9.48%)
Feb 28, 2017 0.5999 0.6000 0.5720 0.5800 98,700 -0.03(-4.92%)
Feb 27, 2017 0.6200 0.6399 0.6000 0.6100 72,348 +0.01(+1.67%)
Feb 24, 2017 0.6400 0.6400 0.5800 0.6000 99,630 -0.04(-6.09%)
Feb 23, 2017 0.6500 0.6500 0.6000 0.6389 74,711 -0.01(-1.69%)
Feb 22, 2017 0.6300 0.6500 0.6199 0.6499 97,805 -0.00(-0.02%)
Feb 21, 2017 0.6400 0.6600 0.6300 0.6500 10,401 +0.01(+1.56%)
Feb 17, 2017 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Feb 16, 2017 0.6600 0.6700 0.6335 0.6600 114,633 -0.01(-1.49%)
Feb 15, 2017 0.6850 0.6950 0.6600 0.6700 57,926 -0.03(-3.69%)
Feb 14, 2017 0.6950 0.6957 0.6700 0.6957 46,646 +0.02(+2.66%)
Feb 13, 2017 0.6950 0.6957 0.6777 0.6777 139,967 -0.01(-1.78%)
Feb 10, 2017 0.7150 0.7150 0.6799 0.6900 67,478 -0.01(-1.43%)
Feb 09, 2017 0.6950 0.7000 0.6700 0.7000 144,333 +0.02(+2.94%)
Feb 08, 2017 0.6800 0.6900 0.6700 0.6800 49,300 +0.00(+0.00%)
Feb 07, 2017 0.6600 0.6800 0.6600 0.6800 79,058 +0.02(+3.03%)
Feb 06, 2017 0.6900 0.6900 0.6400 0.6600 28,130 -0.02(-2.94%)
Feb 03, 2017 0.6600 0.6800 0.6600 0.6800 5,725 +0.01(+1.49%)
Feb 02, 2017 0.6700 0.6700 0.6600 0.6700 28,200 +0.00(+0.00%)
Feb 01, 2017 0.6557 0.6700 0.6557 0.6700 120,824 +0.03(+4.69%)
Jan 31, 2017 0.6821 0.6821 0.6400 0.6400 162,110 -0.06(-8.57%)
Jan 30, 2017 0.6800 0.7150 0.6800 0.7000 21,845 -0.00(-0.28%)
Jan 27, 2017 0.7000 0.7275 0.6800 0.7020 24,219 +0.00(+0.29%)
Jan 26, 2017 0.7015 0.7175 0.7000 0.7000 27,360 -0.04(-5.08%)
Jan 25, 2017 0.7400 0.7400 0.7146 0.7375 20,845 -0.00(-0.01%)
Jan 24, 2017 0.7000 0.7376 0.6901 0.7376 35,436 +0.05(+6.90%)
Jan 23, 2017 0.6750 0.7446 0.6700 0.6900 19,807 -0.03(-4.15%)
Jan 20, 2017 0.7050 0.7199 0.6800 0.7199 91,518 +0.02(+2.84%)
Jan 19, 2017 0.6800 0.7150 0.6800 0.7000 24,922 +0.02(+2.64%)
Jan 18, 2017 0.6801 0.7199 0.6800 0.6820 63,090 -0.01(-0.87%)
Jan 17, 2017 0.7125 0.7800 0.6800 0.6880 103,630 -0.03(-3.78%)
Jan 13, 2017 0.7150 0.7150 0.7150 0 -0.03(-3.38%)
Jan 12, 2017 0.7401 0.7500 0.7400 0.7400 46,337 -0.00(-0.01%)
Jan 11, 2017 0.7265 0.7600 0.7265 0.7401 29,670 -0.01(-1.32%)
Jan 10, 2017 0.7445 0.7800 0.7415 0.7500 42,051 +0.01(+0.74%)
Jan 09, 2017 0.7725 0.7800 0.7415 0.7445 157,737 -0.04(-4.55%)
Jan 06, 2017 0.7870 0.7870 0.7600 0.7800 42,055 -0.02(-1.89%)
Jan 05, 2017 0.8198 0.8282 0.7710 0.7950 85,171 -0.02(-3.05%)
Jan 04, 2017 0.8246 0.8246 0.8000 0.8200 21,380 -0.01(-1.44%)
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.