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 (%)
May 29, 2020 0.1748 0.1748 0.1560 0.1625 329,700 -0.01(-7.04%)
May 28, 2020 0.1610 0.1780 0.1601 0.1748 307,119 +0.01(+7.24%)
May 27, 2020 0.1675 0.1700 0.1556 0.1630 394,020 -0.01(-4.12%)
May 26, 2020 0.1760 0.1893 0.1700 0.1700 530,856 -0.00(-2.86%)
May 22, 2020 0.1819 0.1940 0.1550 0.1750 1,458,300 -0.01(-3.79%)
May 21, 2020 0.2021 0.2021 0.1650 0.1819 764,567 +0.01(+7.00%)
May 20, 2020 0.1850 0.2080 0.1700 0.1700 1,247,672 +0.00(+0.00%)
May 19, 2020 0.2020 0.2095 0.1560 0.1700 1,136,821 -0.02(-12.05%)
May 18, 2020 0.2100 0.2300 0.1907 0.1933 650,867 -0.01(-3.30%)
May 15, 2020 0.1900 0.2050 0.1801 0.1999 507,700 +0.01(+6.73%)
May 14, 2020 0.1740 0.2050 0.1721 0.1873 1,146,418 +0.02(+11.49%)
May 13, 2020 0.1400 0.1740 0.1400 0.1680 659,534 +0.03(+22.00%)
May 12, 2020 0.1350 0.1420 0.1342 0.1377 283,118 +0.00(+2.00%)
May 11, 2020 0.1300 0.1378 0.1285 0.1350 271,934 -0.00(-2.17%)
May 08, 2020 0.1390 0.1390 0.1270 0.1380 770,100 -0.00(-0.72%)
May 07, 2020 0.1391 0.1409 0.1290 0.1390 697,705 -0.00(-0.71%)
May 06, 2020 0.1390 0.1450 0.1287 0.1400 954,861 +0.00(+0.72%)
May 05, 2020 0.1400 0.1450 0.1300 0.1390 831,142 -0.00(-1.42%)
May 04, 2020 0.1450 0.1539 0.1300 0.1410 825,695 +0.00(+0.71%)
May 01, 2020 0.1355 0.1470 0.1300 0.1400 1,074,400 +0.00(+0.07%)
Apr 30, 2020 0.1489 0.1489 0.1351 0.1399 527,655 -0.00(-0.07%)
Apr 29, 2020 0.1544 0.1550 0.1361 0.1400 1,119,956 -0.02(-12.45%)
Apr 28, 2020 0.1700 0.1700 0.1461 0.1599 243,819 -0.00(-0.06%)
Apr 27, 2020 0.1500 0.1669 0.1444 0.1600 604,232 +0.01(+8.47%)
Apr 24, 2020 0.1462 0.1510 0.1410 0.1475 476,700 -0.00(-1.67%)
Apr 23, 2020 0.1520 0.1520 0.1450 0.1500 144,049 +0.00(+0.00%)
Apr 22, 2020 0.1580 0.1604 0.1485 0.1500 485,935 -0.01(-6.25%)
Apr 21, 2020 0.1655 0.1655 0.1499 0.1600 329,699 -0.01(-5.16%)
Apr 20, 2020 0.1740 0.1880 0.1615 0.1687 531,410 -0.01(-2.99%)
Apr 17, 2020 0.1650 0.1740 0.1500 0.1739 516,600 +0.01(+5.39%)
Apr 16, 2020 0.1600 0.1650 0.1500 0.1650 473,605 +0.01(+3.13%)
Apr 15, 2020 0.1600 0.1625 0.1560 0.1600 71,948 -0.01(-5.60%)
Apr 14, 2020 0.1650 0.1695 0.1520 0.1695 297,128 +0.01(+3.67%)
Apr 13, 2020 0.1675 0.1700 0.1555 0.1635 105,449 -0.01(-3.82%)
Apr 09, 2020 0.1650 0.1700 0.1650 0.1700 95,900 +0.01(+3.03%)
Apr 08, 2020 0.1601 0.1698 0.1525 0.1650 59,527 -0.01(-2.94%)
Apr 07, 2020 0.1580 0.1724 0.1500 0.1700 113,205 +0.00(+0.00%)
Apr 06, 2020 0.1724 0.1724 0.1610 0.1700 148,087 -0.00(-1.28%)
Apr 03, 2020 0.1320 0.1800 0.1320 0.1722 146,100 +0.00(+1.89%)
Apr 02, 2020 0.1682 0.1700 0.1600 0.1690 70,178 +0.02(+12.67%)
Apr 01, 2020 0.1780 0.1780 0.1450 0.1500 153,141 -0.02(-11.76%)
Mar 31, 2020 0.1750 0.1760 0.1600 0.1700 163,461 -0.01(-3.41%)
Mar 30, 2020 0.1750 0.1800 0.1700 0.1760 111,277 +0.01(+3.53%)
Mar 27, 2020 0.1750 0.1750 0.1571 0.1700 90,800 -0.00(-2.86%)
Mar 26, 2020 0.1500 0.1750 0.1349 0.1750 153,929 +0.02(+11.11%)
Mar 25, 2020 0.1600 0.1600 0.1450 0.1575 60,305 -0.00(-0.82%)
Mar 24, 2020 0.1360 0.1600 0.1360 0.1588 261,664 +0.04(+32.33%)
Mar 23, 2020 0.1201 0.1499 0.1012 0.1200 796,682 -0.04(-27.23%)
Mar 20, 2020 0.1755 0.1755 0.1500 0.1649 54,600 -0.01(-7.88%)
Mar 19, 2020 0.1400 0.1790 0.1300 0.1790 225,998 +0.04(+27.86%)
Mar 18, 2020 0.1701 0.1701 0.1300 0.1400 473,043 -0.03(-20.00%)
Mar 17, 2020 0.1650 0.1800 0.1645 0.1750 322,050 +0.01(+7.36%)
Mar 16, 2020 0.1900 0.1900 0.1550 0.1630 356,531 -0.03(-14.66%)
Mar 13, 2020 0.1840 0.2050 0.1799 0.1910 182,200 +0.01(+6.17%)
Mar 12, 2020 0.1950 0.1950 0.1700 0.1799 302,863 -0.01(-5.81%)
Mar 11, 2020 0.2239 0.2239 0.1870 0.1910 277,677 -0.01(-4.40%)
Mar 10, 2020 0.1900 0.1999 0.1850 0.1998 136,222 +0.01(+6.56%)
Mar 09, 2020 0.2000 0.2000 0.1864 0.1875 217,876 -0.01(-7.13%)
Mar 06, 2020 0.2170 0.2239 0.1960 0.2019 302,100 -0.01(-3.86%)
Mar 05, 2020 0.2200 0.2200 0.2000 0.2100 104,883 -0.00(-0.05%)
Mar 04, 2020 0.2205 0.2250 0.2000 0.2101 111,683 +0.00(+0.05%)
Mar 03, 2020 0.2176 0.2250 0.2100 0.2100 41,331 -0.02(-6.67%)
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.