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

Biolargo Inc (OP: BLGO )

0.3450 +0.0037 (+1.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 26, 2021 0.1722 0.1722 0.1490 0.1550 974,300 -0.01(-6.06%)
Feb 25, 2021 0.1799 0.1835 0.1410 0.1650 1,581,950 -0.02(-10.08%)
Feb 24, 2021 0.1798 0.1900 0.1699 0.1835 739,111 +0.02(+11.89%)
Feb 23, 2021 0.1712 0.1779 0.1600 0.1640 709,466 -0.01(-7.66%)
Feb 22, 2021 0.1837 0.1900 0.1710 0.1776 595,489 -0.01(-3.32%)
Feb 19, 2021 0.1808 0.1901 0.1725 0.1837 588,600 +0.01(+6.74%)
Feb 18, 2021 0.1850 0.1850 0.1699 0.1721 680,385 -0.00(-1.66%)
Feb 17, 2021 0.1850 0.1850 0.1700 0.1750 877,411 -0.01(-3.31%)
Feb 16, 2021 0.1943 0.1945 0.1320 0.1810 2,584,366 -0.01(-6.85%)
Feb 12, 2021 0.2000 0.2000 0.1750 0.1943 743,500 +0.00(+2.05%)
Feb 11, 2021 0.1960 0.1980 0.1706 0.1904 1,182,858 +0.00(+2.64%)
Feb 10, 2021 0.2095 0.2100 0.1811 0.1855 875,240 -0.01(-6.31%)
Feb 09, 2021 0.2180 0.2200 0.1900 0.1980 1,039,098 -0.02(-9.17%)
Feb 08, 2021 0.1900 0.2250 0.1890 0.2180 1,199,049 +0.03(+14.74%)
Feb 05, 2021 0.1945 0.1955 0.1710 0.1900 649,000 -0.00(-2.31%)
Feb 04, 2021 0.1913 0.2005 0.1725 0.1945 853,519 -0.01(-2.75%)
Feb 03, 2021 0.2250 0.2555 0.1900 0.2000 1,211,592 -0.02(-9.09%)
Feb 02, 2021 0.1900 0.2200 0.1900 0.2200 700,942 +0.03(+16.65%)
Feb 01, 2021 0.2025 0.2300 0.1800 0.1886 1,153,064 -0.01(-6.86%)
Jan 29, 2021 0.2095 0.2300 0.1950 0.2025 879,900 -0.01(-3.11%)
Jan 28, 2021 0.1890 0.2425 0.1880 0.2090 1,196,137 -0.00(-0.14%)
Jan 27, 2021 0.2439 0.2440 0.1950 0.2093 1,718,850 -0.03(-14.19%)
Jan 26, 2021 0.3001 0.3500 0.2315 0.2439 5,622,766 -0.01(-2.44%)
Jan 25, 2021 0.1790 0.2550 0.1765 0.2500 3,623,780 +0.08(+44.51%)
Jan 22, 2021 0.1590 0.1750 0.1510 0.1730 849,800 +0.02(+12.34%)
Jan 21, 2021 0.1529 0.1590 0.1500 0.1540 504,565 +0.00(+1.18%)
Jan 20, 2021 0.1415 0.1575 0.1408 0.1522 596,453 +0.01(+7.56%)
Jan 19, 2021 0.1347 0.1465 0.1325 0.1415 466,692 +0.00(+3.66%)
Jan 15, 2021 0.1412 0.1500 0.1325 0.1365 380,000 -0.00(-3.26%)
Jan 14, 2021 0.1423 0.1601 0.1400 0.1411 540,669 -0.00(-0.70%)
Jan 13, 2021 0.1551 0.1585 0.1411 0.1421 374,560 -0.01(-5.71%)
Jan 12, 2021 0.1475 0.1595 0.1471 0.1507 380,708 -0.01(-5.16%)
Jan 11, 2021 0.1550 0.1600 0.1450 0.1589 1,102,087 +0.01(+4.20%)
Jan 08, 2021 0.1460 0.1550 0.1420 0.1525 573,700 +0.01(+3.39%)
Jan 07, 2021 0.1475 0.1512 0.1400 0.1475 735,862 +0.00(+1.72%)
Jan 06, 2021 0.1385 0.1450 0.1303 0.1450 461,123 +0.01(+4.69%)
Jan 05, 2021 0.1325 0.1500 0.1300 0.1385 582,964 +0.01(+6.54%)
Jan 04, 2021 0.1367 0.1400 0.1250 0.1300 868,659 +0.01(+5.69%)
Dec 31, 2020 0.1230 0.1230 0.1230 372,579 -0.00(-1.20%)
Dec 30, 2020 0.1150 0.1265 0.1150 0.1245 372,579 +0.01(+8.26%)
Dec 29, 2020 0.1240 0.1240 0.1150 0.1150 848,362 -0.00(-4.17%)
Dec 28, 2020 0.1300 0.1350 0.1175 0.1200 675,921 -0.02(-11.11%)
Dec 24, 2020 0.1300 0.1350 0.1215 0.1350 212,500 +0.00(+3.45%)
Dec 23, 2020 0.1293 0.1399 0.1215 0.1305 232,957 +0.00(+1.01%)
Dec 22, 2020 0.1335 0.1350 0.1280 0.1292 408,089 -0.00(-0.08%)
Dec 21, 2020 0.1278 0.1335 0.1150 0.1293 489,153 +0.01(+9.95%)
Dec 18, 2020 0.1200 0.1260 0.1175 0.1176 332,900 -0.00(-2.00%)
Dec 17, 2020 0.1212 0.1287 0.1200 0.1200 232,319 -0.00(-1.64%)
Dec 16, 2020 0.1345 0.1345 0.1200 0.1220 256,659 -0.01(-5.35%)
Dec 15, 2020 0.1440 0.1440 0.1207 0.1289 89,931 +0.00(+1.90%)
Dec 14, 2020 0.1398 0.1398 0.1200 0.1265 155,500 -0.00(-2.69%)
Dec 11, 2020 0.1256 0.1329 0.1201 0.1300 177,800 +0.00(+0.15%)
Dec 10, 2020 0.1212 0.1398 0.1212 0.1298 162,646 -0.00(-3.35%)
Dec 09, 2020 0.1340 0.1350 0.1155 0.1343 375,710 +0.00(+1.36%)
Dec 08, 2020 0.1340 0.1475 0.1300 0.1325 323,020 -0.01(-4.40%)
Dec 07, 2020 0.1550 0.1550 0.1320 0.1386 158,858 -0.00(-2.26%)
Dec 04, 2020 0.1479 0.1540 0.1390 0.1418 208,500 -0.01(-5.47%)
Dec 03, 2020 0.1499 0.1500 0.1400 0.1500 322,752 +0.00(+0.07%)
Dec 02, 2020 0.1560 0.1560 0.1426 0.1499 110,716 -0.01(-3.79%)
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.