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 (%)
Aug 31, 2023 0.1648 0.1745 0.1580 0.1741 653,075 +0.01(+5.52%)
Aug 30, 2023 0.1566 0.1681 0.1553 0.1650 203,380 +0.01(+3.13%)
Aug 29, 2023 0.1556 0.1650 0.1551 0.1600 511,338 +0.00(+1.46%)
Aug 28, 2023 0.1687 0.1687 0.1551 0.1577 182,220 -0.00(-1.44%)
Aug 25, 2023 0.1551 0.1720 0.1550 0.1600 645,324 +0.00(+0.06%)
Aug 24, 2023 0.1601 0.1650 0.1500 0.1599 1,137,634 -0.01(-3.09%)
Aug 23, 2023 0.1607 0.1697 0.1600 0.1650 1,218,526 +0.00(+1.66%)
Aug 22, 2023 0.1700 0.1755 0.1601 0.1623 707,963 -0.01(-7.52%)
Aug 21, 2023 0.1770 0.1770 0.1603 0.1755 692,235 -0.00(-0.68%)
Aug 18, 2023 0.1780 0.1780 0.1710 0.1767 231,835 -0.00(-0.56%)
Aug 17, 2023 0.1750 0.1794 0.1715 0.1777 359,068 -0.00(-0.28%)
Aug 16, 2023 0.1742 0.1794 0.1711 0.1782 228,656 +0.00(+2.30%)
Aug 15, 2023 0.1792 0.1800 0.1742 0.1742 459,628 -0.01(-2.90%)
Aug 14, 2023 0.1774 0.1799 0.1774 0.1794 147,412 +0.00(+0.67%)
Aug 11, 2023 0.1809 0.1809 0.1775 0.1782 272,868 +0.00(+0.06%)
Aug 10, 2023 0.1800 0.1839 0.1776 0.1781 373,298 -0.00(-2.14%)
Aug 09, 2023 0.1816 0.1849 0.1797 0.1820 85,749 -0.00(-0.33%)
Aug 08, 2023 0.1851 0.1851 0.1800 0.1826 249,809 -0.00(-1.03%)
Aug 07, 2023 0.1799 0.1852 0.1799 0.1845 74,722 +0.00(+1.37%)
Aug 04, 2023 0.1794 0.1852 0.1794 0.1820 94,859 -0.00(-1.73%)
Aug 03, 2023 0.1894 0.1895 0.1791 0.1852 281,969 -0.00(-0.54%)
Aug 02, 2023 0.1905 0.1905 0.1821 0.1862 332,793 +0.00(+0.92%)
Aug 01, 2023 0.1875 0.1908 0.1841 0.1845 134,044 -0.00(-1.60%)
Jul 31, 2023 0.1893 0.1943 0.1850 0.1875 310,585 +0.00(+1.02%)
Jul 28, 2023 0.1849 0.1877 0.1795 0.1856 126,828 +0.00(+2.48%)
Jul 27, 2023 0.1794 0.1849 0.1791 0.1811 402,369 +0.00(+1.00%)
Jul 26, 2023 0.1782 0.1793 0.1780 0.1793 134,976 +0.00(+0.11%)
Jul 25, 2023 0.1789 0.1800 0.1776 0.1791 136,488 -0.00(-0.06%)
Jul 24, 2023 0.1791 0.1800 0.1789 0.1792 73,110 -0.00(-0.39%)
Jul 21, 2023 0.1721 0.1815 0.1721 0.1799 101,148 +0.00(+1.35%)
Jul 20, 2023 0.1768 0.1819 0.1768 0.1775 97,783 -0.00(-2.42%)
Jul 19, 2023 0.1843 0.1844 0.1701 0.1819 268,621 +0.00(+1.06%)
Jul 18, 2023 0.1813 0.1845 0.1780 0.1800 190,989 -0.00(-2.39%)
Jul 17, 2023 0.1802 0.1866 0.1750 0.1844 556,904 +0.00(+0.82%)
Jul 14, 2023 0.1900 0.1926 0.1805 0.1829 143,727 -0.01(-3.74%)
Jul 13, 2023 0.1895 0.1909 0.1890 0.1900 40,530 +0.00(+0.11%)
Jul 12, 2023 0.1899 0.1900 0.1830 0.1898 40,588 -0.00(-0.58%)
Jul 11, 2023 0.1890 0.1937 0.1810 0.1909 173,841 +0.00(+0.10%)
Jul 10, 2023 0.1925 0.1949 0.1800 0.1907 275,354 -0.00(-1.04%)
Jul 07, 2023 0.1867 0.1930 0.1801 0.1927 89,011 +0.01(+7.00%)
Jul 06, 2023 0.1810 0.1867 0.1752 0.1801 80,046 -0.00(-1.58%)
Jul 05, 2023 0.1928 0.1948 0.1721 0.1830 460,512 -0.01(-3.33%)
Jul 03, 2023 0.1780 0.1925 0.1753 0.1893 76,665 +0.01(+6.35%)
Jun 30, 2023 0.1788 0.1830 0.1656 0.1780 343,207 +0.00(+1.66%)
Jun 29, 2023 0.1902 0.1928 0.1751 0.1751 1,315,419 -0.02(-8.61%)
Jun 28, 2023 0.1930 0.1930 0.1892 0.1916 146,732 -0.00(-0.73%)
Jun 27, 2023 0.1895 0.1935 0.1892 0.1930 116,213 +0.00(+1.63%)
Jun 26, 2023 0.1926 0.1949 0.1890 0.1899 156,974 -0.00(-2.57%)
Jun 23, 2023 0.1921 0.1950 0.1901 0.1949 150,488 +0.00(+0.72%)
Jun 22, 2023 0.1926 0.1999 0.1926 0.1935 271,549 -0.00(-2.22%)
Jun 21, 2023 0.2044 0.2048 0.1911 0.1979 374,834 -0.00(-2.27%)
Jun 20, 2023 0.1917 0.2050 0.1907 0.2025 769,162 +0.01(+3.32%)
Jun 16, 2023 0.1966 0.1968 0.1960 0.1960 48,080 -0.00(-0.25%)
Jun 15, 2023 0.1970 0.1971 0.1957 0.1965 44,070 -0.00(-0.30%)
Jun 14, 2023 0.1940 0.2000 0.1921 0.1971 832,690 +0.00(+1.60%)
Jun 13, 2023 0.1931 0.1945 0.1900 0.1940 112,836 +0.00(+2.11%)
Jun 12, 2023 0.1924 0.1942 0.1900 0.1900 195,667 -0.00(-1.14%)
Jun 09, 2023 0.1889 0.1924 0.1857 0.1922 130,191 +0.01(+4.74%)
Jun 08, 2023 0.1883 0.1925 0.1816 0.1835 170,933 -0.01(-3.42%)
Jun 07, 2023 0.1900 0.1939 0.1751 0.1900 485,535 +0.00(+0.00%)
Jun 06, 2023 0.1860 0.1915 0.1850 0.1900 95,342 -0.00(-0.78%)
Jun 05, 2023 0.1800 0.1920 0.1754 0.1915 243,076 +0.01(+6.39%)
Jun 02, 2023 0.1705 0.1920 0.1705 0.1800 619,041 +0.00(+2.51%)
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.