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 (%)
Nov 30, 2020 0.1500 0.1610 0.1431 0.1605 526,944 +0.02(+11.23%)
Nov 27, 2020 0.1422 0.1540 0.1351 0.1443 19,900 +0.00(+0.91%)
Nov 25, 2020 0.1421 0.1460 0.1421 0.1430 94,700 -0.00(-1.45%)
Nov 24, 2020 0.1406 0.1500 0.1406 0.1451 76,815 -0.01(-3.91%)
Nov 23, 2020 0.1509 0.1550 0.1450 0.1510 151,043 +0.00(+0.67%)
Nov 20, 2020 0.1550 0.1550 0.1470 0.1500 92,700 -0.00(-1.96%)
Nov 19, 2020 0.1500 0.1550 0.1470 0.1530 259,115 +0.01(+4.51%)
Nov 18, 2020 0.1399 0.1470 0.1351 0.1464 82,017 +0.01(+4.57%)
Nov 17, 2020 0.1300 0.1500 0.1299 0.1400 260,027 +0.01(+11.55%)
Nov 16, 2020 0.1402 0.1402 0.1226 0.1255 107,469 -0.01(-6.34%)
Nov 13, 2020 0.1211 0.1340 0.1211 0.1340 75,500 +0.01(+6.35%)
Nov 12, 2020 0.1203 0.1281 0.1203 0.1260 66,516 -0.00(-2.93%)
Nov 11, 2020 0.1300 0.1300 0.1185 0.1298 80,081 -0.00(-0.15%)
Nov 10, 2020 0.1218 0.1300 0.1175 0.1300 45,442 +0.00(+1.56%)
Nov 09, 2020 0.1250 0.1299 0.1000 0.1280 253,520 +0.00(+2.40%)
Nov 06, 2020 0.1250 0.1250 0.1205 0.1250 170,300 -0.00(-1.19%)
Nov 05, 2020 0.1211 0.1300 0.1211 0.1265 19,181 -0.00(-1.33%)
Nov 04, 2020 0.1250 0.1324 0.1250 0.1282 64,765 +0.00(+1.83%)
Nov 03, 2020 0.1364 0.1364 0.1200 0.1259 156,618 -0.00(-2.02%)
Nov 02, 2020 0.1288 0.1380 0.1250 0.1285 195,945 -0.00(-1.15%)
Oct 30, 2020 0.1340 0.1379 0.1300 0.1300 127,600 +0.00(+0.00%)
Oct 29, 2020 0.1388 0.1388 0.1300 0.1300 207,242 -0.01(-4.27%)
Oct 28, 2020 0.1428 0.1428 0.1300 0.1358 85,947 -0.00(-2.30%)
Oct 27, 2020 0.1440 0.1449 0.1350 0.1390 140,725 -0.01(-3.61%)
Oct 26, 2020 0.1475 0.1480 0.1300 0.1442 288,888 -0.00(-2.57%)
Oct 23, 2020 0.1460 0.1535 0.1460 0.1480 54,200 +0.00(+1.30%)
Oct 22, 2020 0.1508 0.1510 0.1460 0.1461 63,345 -0.01(-3.56%)
Oct 21, 2020 0.1498 0.1535 0.1460 0.1515 114,359 -0.00(-2.13%)
Oct 20, 2020 0.1550 0.1554 0.1490 0.1548 94,636 +0.00(+2.52%)
Oct 19, 2020 0.1525 0.1559 0.1510 0.1510 85,929 -0.00(-0.26%)
Oct 16, 2020 0.1503 0.1561 0.1500 0.1514 62,100 -0.00(-2.26%)
Oct 15, 2020 0.1500 0.1579 0.1500 0.1549 246,605 +0.00(+3.27%)
Oct 14, 2020 0.1580 0.1580 0.1484 0.1500 195,200 +0.01(+3.52%)
Oct 13, 2020 0.1505 0.1610 0.1410 0.1449 713,921 -0.01(-3.46%)
Oct 12, 2020 0.1550 0.1585 0.1500 0.1501 198,416 -0.00(-2.02%)
Oct 09, 2020 0.1500 0.1590 0.1500 0.1532 235,100 +0.00(+1.12%)
Oct 08, 2020 0.1450 0.1530 0.1426 0.1515 132,440 +0.00(+2.02%)
Oct 07, 2020 0.1430 0.1485 0.1420 0.1485 76,118 +0.00(+3.13%)
Oct 06, 2020 0.1490 0.1500 0.1401 0.1440 218,501 -0.01(-5.39%)
Oct 05, 2020 0.1480 0.1522 0.1450 0.1522 77,795 +0.00(+0.79%)
Oct 02, 2020 0.1430 0.1510 0.1401 0.1510 186,000 +0.01(+3.57%)
Oct 01, 2020 0.1598 0.1600 0.1430 0.1458 252,632 -0.00(-2.93%)
Sep 30, 2020 0.1549 0.1563 0.1425 0.1502 226,035 -0.00(-3.03%)
Sep 29, 2020 0.1599 0.1600 0.1480 0.1549 194,769 -0.01(-3.19%)
Sep 28, 2020 0.1503 0.1600 0.1481 0.1600 732,966 +0.01(+5.54%)
Sep 25, 2020 0.1580 0.1600 0.1500 0.1516 412,900 +0.00(+2.43%)
Sep 24, 2020 0.1550 0.1589 0.1480 0.1480 110,446 -0.00(-0.94%)
Sep 23, 2020 0.1476 0.1515 0.1422 0.1494 99,582 +0.00(+1.22%)
Sep 22, 2020 0.1500 0.1530 0.1450 0.1476 399,841 -0.00(-0.14%)
Sep 21, 2020 0.1520 0.1525 0.1455 0.1478 89,140 -0.00(-2.76%)
Sep 18, 2020 0.1525 0.1600 0.1475 0.1520 235,100 +0.00(+0.33%)
Sep 17, 2020 0.1450 0.1600 0.1450 0.1515 363,339 -0.00(-2.19%)
Sep 16, 2020 0.1588 0.1589 0.1501 0.1549 97,063 -0.00(-0.64%)
Sep 15, 2020 0.1576 0.1600 0.1486 0.1559 260,708 -0.00(-2.56%)
Sep 14, 2020 0.1599 0.1600 0.1555 0.1600 105,563 +0.00(+0.25%)
Sep 11, 2020 0.1600 0.1600 0.1551 0.1596 71,800 -0.01(-3.21%)
Sep 10, 2020 0.1700 0.1700 0.1600 0.1649 175,028 -0.00(-0.06%)
Sep 09, 2020 0.1696 0.1775 0.1650 0.1650 133,235 +0.00(+0.00%)
Sep 08, 2020 0.1625 0.1725 0.1560 0.1650 140,344 -0.00(-2.65%)
Sep 04, 2020 0.1690 0.1695 0.1600 0.1695 198,200 +0.00(+0.30%)
Sep 03, 2020 0.1713 0.1800 0.1550 0.1690 469,723 -0.01(-5.32%)
Sep 02, 2020 0.1729 0.1799 0.1604 0.1785 408,723 +0.01(+5.00%)
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.