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 (%)
Jul 31, 2019 0.2800 0.3275 0.2670 0.2850 269,175 +0.00(+0.00%)
Jul 30, 2019 0.2793 0.2920 0.2746 0.2850 311,945 +0.01(+4.51%)
Jul 29, 2019 0.3250 0.3250 0.2606 0.2727 588,664 -0.04(-14.11%)
Jul 26, 2019 0.3365 0.3550 0.3100 0.3175 676,100 -0.01(-3.82%)
Jul 25, 2019 0.3200 0.3400 0.3200 0.3301 134,909 +0.02(+4.79%)
Jul 24, 2019 0.3300 0.3400 0.3100 0.3150 223,835 -0.03(-7.35%)
Jul 23, 2019 0.3800 0.3845 0.3101 0.3400 361,516 -0.03(-9.33%)
Jul 22, 2019 0.3650 0.3950 0.3550 0.3750 617,539 +0.02(+4.17%)
Jul 19, 2019 0.3300 0.3750 0.3300 0.3600 347,100 +0.02(+5.88%)
Jul 18, 2019 0.3925 0.3925 0.3300 0.3400 365,283 -0.03(-9.33%)
Jul 17, 2019 0.3500 0.3950 0.3250 0.3750 278,698 +0.03(+7.14%)
Jul 16, 2019 0.3600 0.3700 0.3151 0.3500 255,880 +0.00(+0.00%)
Jul 15, 2019 0.3300 0.3500 0.3296 0.3500 183,140 +0.03(+9.37%)
Jul 12, 2019 0.3050 0.3300 0.2900 0.3200 422,700 +0.02(+6.67%)
Jul 11, 2019 0.2598 0.3000 0.2598 0.3000 677,725 +0.04(+15.61%)
Jul 10, 2019 0.2523 0.2595 0.2523 0.2595 66,268 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2453 0.2595 68,297 -0.00(-0.19%)
Jul 08, 2019 0.2400 0.2650 0.2400 0.2600 197,406 +0.01(+4.04%)
Jul 05, 2019 0.2600 0.2600 0.2400 0.2499 148,000 -0.00(-0.04%)
Jul 03, 2019 0.2334 0.2550 0.2314 0.2500 76,500 +0.01(+2.04%)
Jul 02, 2019 0.2500 0.2500 0.2250 0.2450 136,736 +0.01(+2.13%)
Jul 01, 2019 0.2153 0.2399 0.2153 0.2399 42,123 +0.01(+5.64%)
Jun 28, 2019 0.2399 0.2400 0.2153 0.2271 55,200 +0.01(+3.23%)
Jun 27, 2019 0.2100 0.2269 0.2100 0.2200 58,133 +0.01(+7.26%)
Jun 26, 2019 0.2125 0.2200 0.2026 0.2051 40,100 -0.01(-6.73%)
Jun 25, 2019 0.2051 0.2220 0.2000 0.2199 116,360 -0.01(-2.27%)
Jun 24, 2019 0.2350 0.2400 0.2000 0.2250 569,544 -0.01(-2.17%)
Jun 21, 2019 0.2500 0.2750 0.2201 0.2300 434,900 -0.02(-8.00%)
Jun 20, 2019 0.2350 0.2650 0.2350 0.2500 181,639 +0.02(+6.38%)
Jun 19, 2019 0.2280 0.2350 0.2200 0.2350 213,110 +0.01(+5.62%)
Jun 18, 2019 0.2500 0.2500 0.2130 0.2225 126,106 -0.03(-11.00%)
Jun 17, 2019 0.2800 0.2800 0.2200 0.2500 500,288 +0.04(+19.05%)
Jun 14, 2019 0.1800 0.2250 0.1800 0.2100 476,300 -0.02(-6.67%)
Jun 13, 2019 0.2600 0.2648 0.2011 0.2250 597,481 -0.02(-10.00%)
Jun 12, 2019 0.3100 0.3100 0.2400 0.2500 741,552 -0.03(-10.71%)
Jun 11, 2019 0.3100 0.3100 0.2100 0.2800 1,051,685 -0.03(-9.68%)
Jun 10, 2019 0.3000 0.3100 0.2700 0.3100 413,024 +0.02(+6.90%)
Jun 07, 2019 0.2700 0.2900 0.2450 0.2900 563,300 +0.03(+13.50%)
Jun 06, 2019 0.2400 0.2900 0.2300 0.2555 753,731 +0.04(+17.47%)
Jun 05, 2019 0.2085 0.2199 0.1860 0.2175 436,025 +0.04(+20.83%)
Jun 04, 2019 0.1850 0.2400 0.1750 0.1800 818,687 +0.00(+1.69%)
Jun 03, 2019 0.1800 0.1850 0.1750 0.1770 61,457 -0.01(-3.28%)
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%)
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.