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 (%)
Feb 28, 2020 0.2130 0.2275 0.2000 0.2020 178,000 -0.01(-3.81%)
Feb 27, 2020 0.2220 0.2290 0.1900 0.2100 232,446 +0.00(+0.00%)
Feb 26, 2020 0.2100 0.2140 0.1900 0.2100 660,603 +0.01(+2.44%)
Feb 25, 2020 0.2100 0.2200 0.2050 0.2050 304,710 -0.01(-4.74%)
Feb 24, 2020 0.2121 0.2240 0.2100 0.2152 150,334 +0.00(+1.46%)
Feb 21, 2020 0.2246 0.2246 0.2121 0.2121 50,600 -0.01(-4.46%)
Feb 20, 2020 0.2348 0.2400 0.2121 0.2220 190,514 -0.01(-3.48%)
Feb 19, 2020 0.2112 0.2347 0.2100 0.2300 442,964 +0.02(+9.52%)
Feb 18, 2020 0.2285 0.2289 0.2100 0.2100 357,514 +0.00(+0.00%)
Feb 14, 2020 0.2300 0.2300 0.2100 0.2100 202,700 -0.02(-8.70%)
Feb 13, 2020 0.2300 0.2348 0.2147 0.2300 486,567 +0.00(+0.00%)
Feb 12, 2020 0.2451 0.2593 0.2220 0.2300 243,417 -0.01(-4.17%)
Feb 11, 2020 0.2498 0.2650 0.2400 0.2400 214,214 -0.01(-2.04%)
Feb 10, 2020 0.2350 0.2494 0.2323 0.2450 343,285 +0.02(+8.89%)
Feb 07, 2020 0.2280 0.2280 0.2200 0.2250 138,900 +0.00(+1.26%)
Feb 06, 2020 0.2309 0.2390 0.2222 0.2222 64,618 +0.00(+1.00%)
Feb 05, 2020 0.2299 0.2300 0.2200 0.2200 264,839 -0.01(-4.10%)
Feb 04, 2020 0.2550 0.2550 0.2231 0.2294 90,211 +0.01(+2.82%)
Feb 03, 2020 0.2325 0.2644 0.2200 0.2231 357,898 -0.01(-4.45%)
Jan 31, 2020 0.2402 0.2450 0.2305 0.2335 198,900 -0.02(-8.43%)
Jan 30, 2020 0.2670 0.2800 0.2160 0.2550 391,168 -0.01(-4.49%)
Jan 29, 2020 0.2160 0.2670 0.2160 0.2670 497,214 +0.05(+21.36%)
Jan 28, 2020 0.2200 0.2350 0.2100 0.2200 168,903 +0.01(+2.33%)
Jan 27, 2020 0.2066 0.2200 0.2050 0.2150 253,779 +0.00(+0.80%)
Jan 24, 2020 0.2340 0.2449 0.2075 0.2133 268,200 -0.03(-10.75%)
Jan 23, 2020 0.2260 0.2549 0.2260 0.2390 117,212 -0.00(-0.42%)
Jan 22, 2020 0.2400 0.2530 0.2240 0.2400 117,458 +0.01(+4.26%)
Jan 21, 2020 0.2550 0.2680 0.2050 0.2302 405,870 -0.03(-12.97%)
Jan 17, 2020 0.2845 0.2845 0.2540 0.2645 157,600 -0.02(-7.03%)
Jan 16, 2020 0.2950 0.3000 0.2650 0.2845 158,886 -0.01(-1.90%)
Jan 15, 2020 0.2500 0.3100 0.2500 0.2900 661,165 +0.04(+17.17%)
Jan 14, 2020 0.2390 0.2500 0.2390 0.2475 196,864 +0.01(+5.32%)
Jan 13, 2020 0.2295 0.2395 0.2145 0.2350 191,638 +0.02(+9.25%)
Jan 10, 2020 0.2200 0.2240 0.2100 0.2151 228,000 -0.00(-1.10%)
Jan 09, 2020 0.2180 0.2250 0.2100 0.2175 117,735 +0.01(+2.93%)
Jan 08, 2020 0.2220 0.2220 0.2113 0.2113 96,070 -0.00(-0.38%)
Jan 07, 2020 0.2200 0.2220 0.2121 0.2121 100,660 -0.01(-3.59%)
Jan 06, 2020 0.2168 0.2250 0.2100 0.2200 233,663 +0.02(+7.32%)
Jan 03, 2020 0.2289 0.2289 0.2050 0.2050 190,500 -0.01(-6.26%)
Jan 02, 2020 0.2187 0.2310 0.2151 0.2187 105,190 +0.00(+1.25%)
Dec 31, 2019 0.2152 0.2399 0.2151 0.2160 136,500 +0.00(+0.42%)
Dec 30, 2019 0.2389 0.2389 0.2151 0.2151 220,783 -0.02(-10.15%)
Dec 27, 2019 0.2400 0.2416 0.2250 0.2394 207,200 +0.01(+4.09%)
Dec 26, 2019 0.2180 0.2350 0.2160 0.2300 156,046 +0.01(+4.55%)
Dec 24, 2019 0.2390 0.2390 0.2180 0.2200 60,600 +0.00(+0.92%)
Dec 23, 2019 0.2200 0.2330 0.2180 0.2180 274,390 -0.01(-3.96%)
Dec 20, 2019 0.2369 0.2393 0.2250 0.2270 118,300 -0.00(-1.30%)
Dec 19, 2019 0.2375 0.2400 0.2243 0.2300 299,534 -0.01(-2.95%)
Dec 18, 2019 0.2420 0.2420 0.2300 0.2370 107,173 -0.00(-0.84%)
Dec 17, 2019 0.2599 0.2599 0.2300 0.2390 156,367 -0.00(-1.48%)
Dec 16, 2019 0.2600 0.2675 0.2325 0.2426 219,153 -0.02(-8.45%)
Dec 13, 2019 0.2740 0.2740 0.2600 0.2650 61,300 +0.00(+0.00%)
Dec 12, 2019 0.2900 0.2900 0.2600 0.2650 167,314 -0.01(-5.32%)
Dec 11, 2019 0.2550 0.2850 0.2451 0.2799 1,108,231 +0.04(+19.11%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 88,427 +0.01(+6.82%)
Dec 09, 2019 0.2500 0.2500 0.2150 0.2200 168,921 -0.01(-3.34%)
Dec 06, 2019 0.2301 0.2399 0.2276 0.2276 220,800 +0.00(+1.61%)
Dec 05, 2019 0.2399 0.2600 0.2240 0.2240 550,673 -0.01(-2.61%)
Dec 04, 2019 0.2340 0.2499 0.2280 0.2300 108,563 +0.00(+0.44%)
Dec 03, 2019 0.2460 0.2460 0.2280 0.2290 429,172 -0.02(-7.47%)
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.