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 29, 2019 0.1660 0.1696 0.1521 0.1640 101,900 -0.01(-6.23%)
Mar 28, 2019 0.1750 0.1750 0.1661 0.1749 49,855 +0.00(+2.88%)
Mar 27, 2019 0.1730 0.1750 0.1650 0.1700 56,962 -0.00(-0.58%)
Mar 26, 2019 0.1700 0.1799 0.1700 0.1710 110,998 +0.00(+0.59%)
Mar 25, 2019 0.1785 0.1785 0.1700 0.1700 76,262 -0.01(-4.76%)
Mar 22, 2019 0.1638 0.1785 0.1638 0.1785 64,700 +0.01(+5.00%)
Mar 21, 2019 0.1700 0.1800 0.1675 0.1700 81,574 +0.00(+1.19%)
Mar 20, 2019 0.1848 0.1848 0.1650 0.1680 154,937 -0.00(-1.18%)
Mar 19, 2019 0.1900 0.1900 0.1680 0.1700 175,553 -0.01(-5.56%)
Mar 18, 2019 0.2000 0.2000 0.1780 0.1800 291,932 -0.01(-2.70%)
Mar 15, 2019 0.1750 0.1940 0.1750 0.1850 112,400 +0.01(+5.84%)
Mar 14, 2019 0.1681 0.1851 0.1681 0.1748 169,841 +0.01(+3.43%)
Mar 13, 2019 0.1859 0.1859 0.1680 0.1690 486,628 -0.00(-0.12%)
Mar 12, 2019 0.1693 0.1853 0.1680 0.1692 664,222 -0.00(-0.47%)
Mar 11, 2019 0.2000 0.2000 0.1689 0.1700 367,061 +0.00(+0.71%)
Mar 08, 2019 0.2000 0.2000 0.1688 0.1688 279,700 -0.02(-8.76%)
Mar 07, 2019 0.1750 0.2000 0.1615 0.1850 790,407 +0.01(+8.82%)
Mar 06, 2019 0.1700 0.2046 0.1665 0.1700 232,550 +0.00(+0.00%)
Mar 05, 2019 0.1778 0.1800 0.1700 0.1700 377,252 -0.01(-6.59%)
Mar 04, 2019 0.1870 0.1940 0.1710 0.1820 197,247 -0.01(-4.21%)
Mar 01, 2019 0.2000 0.2139 0.1850 0.1900 398,600 -0.01(-4.76%)
Feb 28, 2019 0.2000 0.2000 0.1900 0.1995 68,744 -0.02(-9.32%)
Feb 27, 2019 0.2000 0.2200 0.1900 0.2200 138,233 +0.02(+10.00%)
Feb 26, 2019 0.2100 0.2100 0.1980 0.2000 25,400 +0.00(+2.04%)
Feb 25, 2019 0.2000 0.2170 0.1960 0.1960 136,767 -0.00(-2.00%)
Feb 22, 2019 0.2050 0.2207 0.1970 0.2000 187,600 +0.00(+0.00%)
Feb 21, 2019 0.2100 0.2220 0.2000 0.2000 214,880 -0.02(-9.91%)
Feb 20, 2019 0.2015 0.2220 0.2015 0.2220 12,100 +0.00(+2.07%)
Feb 19, 2019 0.2050 0.2197 0.2050 0.2175 4,348 +0.01(+6.10%)
Feb 15, 2019 0.2210 0.2250 0.2050 0.2050 66,800 -0.01(-3.76%)
Feb 14, 2019 0.2099 0.2130 0.2050 0.2130 56,170 +0.01(+6.23%)
Feb 13, 2019 0.2052 0.2100 0.2005 0.2005 41,762 -0.01(-4.52%)
Feb 12, 2019 0.2003 0.2198 0.2000 0.2100 150,961 -0.01(-4.07%)
Feb 11, 2019 0.2187 0.2189 0.2000 0.2189 51,463 -0.00(-0.36%)
Feb 08, 2019 0.2180 0.2199 0.2003 0.2197 54,700 +0.01(+4.52%)
Feb 07, 2019 0.2181 0.2229 0.2003 0.2102 47,300 -0.00(-0.61%)
Feb 06, 2019 0.2200 0.2262 0.2112 0.2115 53,177 -0.03(-12.24%)
Feb 05, 2019 0.2200 0.2410 0.2100 0.2410 182,425 +0.01(+6.45%)
Feb 04, 2019 0.2105 0.2389 0.2105 0.2264 92,950 +0.01(+2.91%)
Feb 01, 2019 0.2150 0.2250 0.2100 0.2200 97,600 +0.00(+0.00%)
Jan 31, 2019 0.2289 0.2289 0.2150 0.2200 45,100 -0.01(-3.47%)
Jan 30, 2019 0.2592 0.2592 0.2202 0.2279 51,420 -0.02(-6.98%)
Jan 29, 2019 0.2413 0.2500 0.2300 0.2450 70,205 +0.01(+6.52%)
Jan 28, 2019 0.2300 0.2365 0.2300 0.2300 13,000 -0.01(-5.66%)
Jan 25, 2019 0.2300 0.2450 0.2300 0.2438 144,200 +0.01(+6.23%)
Jan 24, 2019 0.2319 0.2376 0.2200 0.2295 240,302 +0.01(+4.27%)
Jan 23, 2019 0.2200 0.2296 0.2200 0.2201 44,000 +0.00(+0.05%)
Jan 22, 2019 0.2300 0.2300 0.2200 0.2200 126,805 -0.01(-3.93%)
Jan 18, 2019 0.2375 0.2375 0.2251 0.2290 41,100 -0.00(-0.43%)
Jan 17, 2019 0.2298 0.2380 0.2270 0.2300 132,421 +0.01(+3.14%)
Jan 16, 2019 0.2349 0.2400 0.2227 0.2230 38,154 +0.00(+0.22%)
Jan 15, 2019 0.2375 0.2400 0.2225 0.2225 58,430 -0.02(-9.92%)
Jan 14, 2019 0.2679 0.2679 0.2407 0.2470 34,467 -0.02(-7.49%)
Jan 11, 2019 0.2525 0.2670 0.2500 0.2670 72,800 +0.01(+3.09%)
Jan 10, 2019 0.2456 0.2590 0.2401 0.2590 116,248 +0.00(+1.09%)
Jan 09, 2019 0.2603 0.2625 0.2450 0.2562 44,266 +0.01(+5.17%)
Jan 08, 2019 0.2583 0.2600 0.2436 0.2436 12,000 -0.02(-6.31%)
Jan 07, 2019 0.3100 0.3100 0.2301 0.2600 73,275 -0.01(-4.76%)
Jan 04, 2019 0.2579 0.3025 0.2501 0.2730 325,600 +0.00(+1.49%)
Jan 03, 2019 0.2412 0.2774 0.2300 0.2690 22,560 +0.04(+18.97%)
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.