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 (%)
Jan 31, 2024 0.2148 0.2177 0.2140 0.2149 328,213 +0.00(+0.05%)
Jan 30, 2024 0.2140 0.2150 0.2131 0.2148 142,774 +0.00(+0.56%)
Jan 29, 2024 0.2145 0.2150 0.2130 0.2136 176,289 -0.00(-0.42%)
Jan 26, 2024 0.2070 0.2145 0.2070 0.2145 313,309 +0.00(+0.75%)
Jan 25, 2024 0.2088 0.2139 0.2051 0.2129 301,336 +0.00(+1.33%)
Jan 24, 2024 0.2110 0.2145 0.2055 0.2101 248,457 -0.00(-1.13%)
Jan 23, 2024 0.2085 0.2149 0.2035 0.2125 373,487 +0.01(+3.51%)
Jan 22, 2024 0.2010 0.2095 0.1935 0.2053 712,652 +0.00(+0.64%)
Jan 19, 2024 0.1960 0.2044 0.1949 0.2040 439,336 +0.01(+4.72%)
Jan 18, 2024 0.1881 0.1950 0.1876 0.1948 364,451 +0.01(+3.51%)
Jan 17, 2024 0.1865 0.1883 0.1840 0.1882 287,441 +0.00(+0.91%)
Jan 16, 2024 0.1865 0.1865 0.1845 0.1865 130,901 +0.00(+0.00%)
Jan 12, 2024 0.1841 0.1865 0.1836 0.1865 143,566 +0.00(+1.36%)
Jan 11, 2024 0.1843 0.1865 0.1833 0.1840 65,304 -0.00(-1.34%)
Jan 10, 2024 0.1850 0.1865 0.1802 0.1865 182,573 +0.00(+0.81%)
Jan 09, 2024 0.1850 0.1850 0.1801 0.1850 308,347 +0.00(+0.05%)
Jan 08, 2024 0.1740 0.1850 0.1740 0.1849 454,897 +0.01(+5.06%)
Jan 05, 2024 0.1760 0.1760 0.1716 0.1760 166,599 +0.00(+0.92%)
Jan 04, 2024 0.1745 0.1745 0.1701 0.1744 64,750 +0.00(+0.98%)
Jan 03, 2024 0.1718 0.1750 0.1652 0.1727 197,052 +0.01(+3.41%)
Jan 02, 2024 0.1653 0.1680 0.1635 0.1670 185,094 -0.00(-0.60%)
Dec 29, 2023 0.1700 0.1700 0.1670 0.1680 328,403 -0.00(-1.06%)
Dec 28, 2023 0.1671 0.1765 0.1671 0.1698 334,187 -0.00(-0.59%)
Dec 27, 2023 0.1670 0.1740 0.1670 0.1708 182,297 -0.00(-1.84%)
Dec 26, 2023 0.1743 0.1743 0.1635 0.1740 258,447 -0.00(-0.11%)
Dec 22, 2023 0.1720 0.1747 0.1675 0.1742 50,606 +0.00(+2.47%)
Dec 21, 2023 0.1697 0.1719 0.1685 0.1700 71,474 +0.00(+1.13%)
Dec 20, 2023 0.1665 0.1720 0.1654 0.1681 250,404 +0.00(+0.96%)
Dec 19, 2023 0.1700 0.1700 0.1654 0.1665 49,300 -0.00(-1.19%)
Dec 18, 2023 0.1700 0.1700 0.1626 0.1685 153,345 +0.00(+1.51%)
Dec 15, 2023 0.1642 0.1700 0.1638 0.1660 138,858 +0.00(+0.67%)
Dec 14, 2023 0.1642 0.1657 0.1619 0.1649 261,570 +0.00(+2.11%)
Dec 13, 2023 0.1687 0.1687 0.1615 0.1615 119,089 -0.00(-1.04%)
Dec 12, 2023 0.1683 0.1691 0.1611 0.1632 222,015 -0.00(-2.57%)
Dec 11, 2023 0.1688 0.1691 0.1650 0.1675 174,439 +0.00(+1.33%)
Dec 08, 2023 0.1698 0.1698 0.1651 0.1653 99,264 -0.01(-3.90%)
Dec 07, 2023 0.1680 0.1720 0.1660 0.1720 67,219 +0.01(+3.61%)
Dec 06, 2023 0.1626 0.1699 0.1621 0.1660 184,179 +0.00(+2.15%)
Dec 05, 2023 0.1643 0.1649 0.1607 0.1625 94,933 +0.00(+1.31%)
Dec 04, 2023 0.1623 0.1680 0.1604 0.1604 170,134 -0.00(-1.29%)
Dec 01, 2023 0.1608 0.1625 0.1608 0.1625 119,760 +0.00(+0.00%)
Nov 30, 2023 0.1623 0.1625 0.1610 0.1625 96,761 -0.00(-0.73%)
Nov 29, 2023 0.1615 0.1649 0.1606 0.1637 38,986 +0.00(+0.37%)
Nov 28, 2023 0.1650 0.1650 0.1603 0.1631 175,879 -0.01(-4.00%)
Nov 27, 2023 0.1700 0.1700 0.1635 0.1699 127,270 +0.00(+0.00%)
Nov 24, 2023 0.1655 0.1700 0.1655 0.1699 161,449 +0.00(+0.00%)
Nov 22, 2023 0.1698 0.1700 0.1650 0.1699 279,856 +0.00(+0.06%)
Nov 21, 2023 0.1635 0.1698 0.1599 0.1698 259,930 +0.01(+6.19%)
Nov 20, 2023 0.1575 0.1600 0.1575 0.1599 203,770 +0.00(+1.01%)
Nov 17, 2023 0.1575 0.1590 0.1550 0.1583 96,895 +0.00(+0.00%)
Nov 16, 2023 0.1598 0.1598 0.1575 0.1583 85,320 -0.00(-0.94%)
Nov 15, 2023 0.1576 0.1600 0.1576 0.1598 179,264 -0.00(-0.06%)
Nov 14, 2023 0.1598 0.1599 0.1576 0.1599 53,255 +0.00(+0.00%)
Nov 13, 2023 0.1612 0.1634 0.1575 0.1599 173,969 -0.00(-0.06%)
Nov 10, 2023 0.1634 0.1634 0.1600 0.1600 825,039 -0.00(-1.78%)
Nov 09, 2023 0.1632 0.1635 0.1625 0.1629 60,232 -0.00(-0.31%)
Nov 08, 2023 0.1635 0.1635 0.1610 0.1634 240,240 +0.00(+0.25%)
Nov 07, 2023 0.1620 0.1635 0.1600 0.1630 184,328 +0.00(+0.18%)
Nov 06, 2023 0.1630 0.1645 0.1625 0.1627 382,245 -0.00(-0.18%)
Nov 03, 2023 0.1631 0.1720 0.1610 0.1630 561,547 -0.01(-4.06%)
Nov 02, 2023 0.1719 0.1719 0.1631 0.1699 212,882 -0.00(-0.06%)
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.