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

Biolargo Inc (OP: BLGO )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
May 31, 2019 0.1825 0.1848 0.1766 0.1830 27,900 -0.00(-0.22%)
May 30, 2019 0.1746 0.1839 0.1653 0.1834 10,000 +0.02(+11.08%)
May 29, 2019 0.1651 0.1850 0.1651 0.1651 7,000 +0.00(+0.06%)
May 28, 2019 0.1703 0.1850 0.1650 0.1650 19,864 -0.02(-9.59%)
May 24, 2019 0.1750 0.1825 0.1700 0.1825 67,300 +0.01(+7.35%)
May 23, 2019 0.1786 0.1798 0.1700 0.1700 146,409 -0.01(-6.34%)
May 22, 2019 0.1701 0.1815 0.1701 0.1815 80,298 +0.00(+0.83%)
May 21, 2019 0.1751 0.1800 0.1751 0.1800 35,004 +0.00(+2.27%)
May 20, 2019 0.1750 0.1850 0.1639 0.1760 126,000 +0.00(+2.03%)
May 17, 2019 0.1725 0.1750 0.1713 0.1725 80,800 +0.00(+1.47%)
May 16, 2019 0.1700 0.1798 0.1663 0.1700 88,238 +0.01(+3.91%)
May 15, 2019 0.1700 0.1700 0.1636 0.1636 24,500 -0.00(-0.85%)
May 14, 2019 0.1742 0.1743 0.1636 0.1650 36,029 -0.01(-5.71%)
May 13, 2019 0.1710 0.1890 0.1611 0.1750 119,363 +0.00(+0.00%)
May 10, 2019 0.1875 0.1900 0.1750 0.1750 32,000 +0.00(+2.94%)
May 09, 2019 0.1705 0.1900 0.1700 0.1700 6,229 -0.01(-8.11%)
May 08, 2019 0.1850 0.1850 0.1700 0.1850 15,100 +0.02(+12.12%)
May 07, 2019 0.1670 0.1800 0.1650 0.1650 34,974 +0.00(+0.00%)
May 06, 2019 0.1611 0.1850 0.1560 0.1650 68,348 +0.00(+2.42%)
May 03, 2019 0.1900 0.1900 0.1610 0.1611 52,800 -0.01(-5.24%)
May 02, 2019 0.1680 0.1750 0.1530 0.1700 31,072 +0.00(+1.49%)
May 01, 2019 0.1649 0.1697 0.1649 0.1675 24,546 +0.01(+4.69%)
Apr 30, 2019 0.1657 0.1797 0.1510 0.1600 63,844 +0.00(+0.00%)
Apr 29, 2019 0.1640 0.1850 0.1600 0.1600 185,481 -0.00(-2.44%)
Apr 26, 2019 0.1702 0.1795 0.1600 0.1640 87,400 -0.01(-3.53%)
Apr 25, 2019 0.1700 0.1700 0.1650 0.1700 51,700 +0.00(+0.00%)
Apr 24, 2019 0.1700 0.1700 0.1650 0.1700 14,514 -0.00(-2.86%)
Apr 23, 2019 0.1655 0.1750 0.1655 0.1750 61,361 +0.00(+2.94%)
Apr 22, 2019 0.1790 0.1790 0.1690 0.1700 52,538 -0.01(-5.03%)
Apr 18, 2019 0.1722 0.1790 0.1722 0.1790 15,400 +0.00(+2.29%)
Apr 17, 2019 0.1998 0.1998 0.1725 0.1750 51,800 +0.00(+0.00%)
Apr 16, 2019 0.1790 0.1800 0.1702 0.1750 69,850 +0.00(+0.00%)
Apr 15, 2019 0.1800 0.1800 0.1651 0.1750 67,667 +0.00(+1.45%)
Apr 12, 2019 0.1750 0.1750 0.1660 0.1725 145,600 +0.01(+3.92%)
Apr 11, 2019 0.1700 0.1800 0.1660 0.1660 23,200 +0.00(+0.00%)
Apr 10, 2019 0.1665 0.1665 0.1660 0.1660 1,000 -0.00(-0.60%)
Apr 09, 2019 0.1800 0.1890 0.1670 0.1670 56,540 -0.00(-1.76%)
Apr 08, 2019 0.1630 0.1800 0.1630 0.1700 19,940 +0.00(+0.06%)
Apr 05, 2019 0.1700 0.1700 0.1105 0.1699 248,700 +0.00(+0.83%)
Apr 04, 2019 0.1721 0.1800 0.1685 0.1685 87,554 -0.01(-6.39%)
Apr 03, 2019 0.1995 0.1995 0.1800 0.1800 63,409 +0.00(+2.10%)
Apr 02, 2019 0.1800 0.1800 0.1672 0.1763 53,175 -0.00(-2.06%)
Apr 01, 2019 0.1810 0.1897 0.1722 0.1800 90,293 +0.02(+9.76%)
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%)
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.