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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 31, 2022 0.1831 0.1832 0.1680 0.1832 121,619 +0.00(+2.46%)
May 27, 2022 0.1798 0.1832 0.1665 0.1788 138,215 -0.00(-0.56%)
May 26, 2022 0.1689 0.1800 0.1655 0.1798 110,860 +0.01(+8.64%)
May 25, 2022 0.1898 0.1900 0.1555 0.1655 693,844 -0.02(-12.34%)
May 24, 2022 0.1800 0.1898 0.1800 0.1888 62,349 -0.00(-0.58%)
May 23, 2022 0.1799 0.1899 0.1670 0.1899 264,339 +0.01(+7.29%)
May 20, 2022 0.1903 0.1950 0.1604 0.1770 431,862 -0.02(-10.29%)
May 19, 2022 0.2000 0.2000 0.1880 0.1973 135,149 -0.01(-3.14%)
May 18, 2022 0.2123 0.2123 0.1870 0.2037 147,138 -0.01(-4.10%)
May 17, 2022 0.1776 0.2124 0.1776 0.2124 242,330 +0.03(+18.00%)
May 16, 2022 0.1800 0.1839 0.1717 0.1800 172,888 +0.01(+4.53%)
May 13, 2022 0.1699 0.1747 0.1646 0.1722 348,871 +0.01(+7.69%)
May 12, 2022 0.1703 0.1792 0.1514 0.1599 426,456 -0.02(-10.67%)
May 11, 2022 0.1740 0.1813 0.1725 0.1790 294,522 +0.00(+2.46%)
May 10, 2022 0.1890 0.1940 0.1729 0.1747 170,570 -0.01(-7.57%)
May 09, 2022 0.1942 0.1948 0.1710 0.1890 347,137 -0.00(-0.53%)
May 06, 2022 0.1851 0.1921 0.1807 0.1900 297,146 +0.01(+2.70%)
May 05, 2022 0.1930 0.1930 0.1850 0.1850 103,342 -0.01(-5.13%)
May 04, 2022 0.1931 0.1951 0.1886 0.1950 525,444 -0.00(-1.07%)
May 03, 2022 0.2010 0.2070 0.1931 0.1971 97,132 -0.02(-7.85%)
May 02, 2022 0.2095 0.2139 0.2000 0.2139 131,059 +0.00(+1.86%)
Apr 29, 2022 0.2100 0.2150 0.2100 0.2100 98,837 +0.00(+0.00%)
Apr 28, 2022 0.2140 0.2200 0.2100 0.2100 208,214 -0.01(-2.33%)
Apr 27, 2022 0.2121 0.2200 0.2110 0.2150 58,227 +0.00(+1.90%)
Apr 26, 2022 0.2150 0.2245 0.2101 0.2110 96,433 -0.00(-1.12%)
Apr 25, 2022 0.2225 0.2249 0.2101 0.2134 83,973 -0.01(-3.00%)
Apr 22, 2022 0.2189 0.2218 0.2104 0.2200 110,516 +0.00(+1.29%)
Apr 21, 2022 0.2199 0.2199 0.2102 0.2172 195,234 +0.00(+0.93%)
Apr 20, 2022 0.2020 0.2298 0.2020 0.2152 224,416 +0.01(+6.59%)
Apr 19, 2022 0.2027 0.2044 0.1994 0.2019 80,784 -0.00(-0.39%)
Apr 18, 2022 0.2200 0.2200 0.2000 0.2027 561,217 -0.02(-9.91%)
Apr 14, 2022 0.2218 0.2279 0.2200 0.2250 59,166 +0.00(+0.90%)
Apr 13, 2022 0.2284 0.2284 0.2132 0.2230 104,582 +0.00(+0.45%)
Apr 12, 2022 0.2176 0.2297 0.2130 0.2220 285,878 -0.01(-3.48%)
Apr 11, 2022 0.2289 0.2319 0.2175 0.2300 190,735 +0.00(+0.92%)
Apr 08, 2022 0.2300 0.2300 0.2151 0.2279 75,393 -0.00(-0.74%)
Apr 07, 2022 0.2318 0.2318 0.2172 0.2296 177,642 -0.00(-0.91%)
Apr 06, 2022 0.2316 0.2450 0.2316 0.2317 98,490 -0.00(-0.64%)
Apr 05, 2022 0.2467 0.2480 0.2234 0.2332 157,401 -0.01(-5.20%)
Apr 04, 2022 0.2257 0.2467 0.2257 0.2460 137,876 +0.02(+7.00%)
Apr 01, 2022 0.2379 0.2379 0.2255 0.2299 147,505 +0.00(+0.74%)
Mar 31, 2022 0.2275 0.2470 0.2250 0.2282 537,602 -0.01(-2.52%)
Mar 30, 2022 0.2365 0.2476 0.2320 0.2341 105,816 -0.00(-0.97%)
Mar 29, 2022 0.2480 0.2480 0.2339 0.2364 80,383 -0.00(-0.67%)
Mar 28, 2022 0.2312 0.2500 0.2312 0.2380 66,949 +0.01(+3.48%)
Mar 25, 2022 0.2399 0.2479 0.2300 0.2300 186,763 -0.00(-0.99%)
Mar 24, 2022 0.2501 0.2501 0.2312 0.2323 384,136 -0.02(-8.18%)
Mar 23, 2022 0.2490 0.2600 0.2343 0.2530 251,346 +0.01(+4.76%)
Mar 22, 2022 0.2345 0.2441 0.2316 0.2415 83,262 +0.00(+1.05%)
Mar 21, 2022 0.2350 0.2399 0.2250 0.2390 450,034 +0.00(+1.70%)
Mar 18, 2022 0.2395 0.2399 0.2300 0.2350 64,468 -0.01(-3.45%)
Mar 17, 2022 0.2273 0.2447 0.2273 0.2434 111,725 +0.00(+1.63%)
Mar 16, 2022 0.2375 0.2500 0.2300 0.2395 420,427 -0.00(-0.42%)
Mar 15, 2022 0.2255 0.2590 0.2255 0.2405 194,531 -0.00(-0.50%)
Mar 14, 2022 0.2300 0.2480 0.2201 0.2417 317,132 +0.01(+5.09%)
Mar 11, 2022 0.2335 0.2363 0.2202 0.2300 1,119,883 +0.00(+0.00%)
Mar 10, 2022 0.2326 0.2383 0.2300 0.2300 221,039 -0.00(-0.82%)
Mar 09, 2022 0.2330 0.2393 0.2300 0.2319 106,417 -0.00(-0.47%)
Mar 08, 2022 0.2323 0.2370 0.2275 0.2330 78,410 +0.01(+2.42%)
Mar 07, 2022 0.2350 0.2499 0.2275 0.2275 557,886 -0.01(-3.27%)
Mar 04, 2022 0.2412 0.2500 0.2300 0.2352 503,693 -0.01(-5.20%)
Mar 03, 2022 0.2580 0.2603 0.2481 0.2481 90,760 +0.00(+0.04%)
Mar 02, 2022 0.2500 0.2501 0.2350 0.2480 142,428 +0.00(+1.22%)
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.