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 (%)
Nov 30, 2015 0.5710 0.6000 0.5700 0.6000 115,442 +0.00(+0.17%)
Nov 27, 2015 0.5810 0.5990 0.5600 0.5990 55,770 +0.01(+1.53%)
Nov 25, 2015 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Nov 24, 2015 0.5800 0.5800 0.5500 0.5800 36,869 +0.00(+0.00%)
Nov 23, 2015 0.5400 0.5800 50,900 +0.02(+2.65%)
Nov 20, 2015 0.5600 0.5700 0.5570 0.5650 32,271 +0.00(+0.89%)
Nov 19, 2015 0.5499 0.5700 0.5400 0.5600 102,940 +0.00(+0.00%)
Nov 18, 2015 0.5700 0.5705 0.5050 0.5600 81,975 -0.01(-1.75%)
Nov 17, 2015 0.5400 0.5800 0.5400 0.5700 14,982 +0.03(+5.56%)
Nov 16, 2015 0.5600 0.5900 0.5265 0.5400 67,202 -0.06(-10.00%)
Nov 13, 2015 0.6000 0.6100 0.5900 0.6000 35,554 +0.00(+0.00%)
Nov 12, 2015 0.6100 0.6100 0.6000 0.6000 39,299 +0.00(+0.00%)
Nov 11, 2015 0.5650 0.6099 0.5600 0.6000 60,498 +0.02(+3.45%)
Nov 10, 2015 0.5900 0.5900 0.5600 0.5800 29,930 +0.00(+0.00%)
Nov 09, 2015 0.6480 0.6480 0.5800 0.5800 42,567 +0.01(+1.75%)
Nov 06, 2015 0.6150 0.6200 0.5700 0.5700 55,437 -0.05(-8.58%)
Nov 05, 2015 0.5978 0.6238 0.5927 0.6235 13,810 +0.02(+3.92%)
Nov 04, 2015 0.6500 0.6500 0.5600 0.6000 181,451 -0.04(-6.25%)
Nov 03, 2015 0.6500 0.6890 0.6250 0.6400 121,058 +0.00(+0.00%)
Nov 02, 2015 0.6300 0.6700 0.6300 0.6400 47,399 -0.01(-0.78%)
Oct 30, 2015 0.6695 0.6950 0.6250 0.6450 144,314 -0.02(-2.27%)
Oct 29, 2015 0.5000 0.6800 0.5000 0.6600 203,023 +0.16(+32.00%)
Oct 28, 2015 0.4699 0.5000 0.4699 0.5000 7,100 +0.08(+17.65%)
Oct 27, 2015 0.5000 0.5000 0.4250 0.4250 39,358 -0.08(-15.00%)
Oct 26, 2015 0.4700 0.5299 0.4700 0.5000 36,400 +0.03(+5.26%)
Oct 23, 2015 0.5825 0.5850 0.4700 0.4750 49,300 -0.10(-18.10%)
Oct 22, 2015 0.5700 0.5850 0.5680 0.5800 21,164 -0.02(-3.25%)
Oct 21, 2015 0.5700 0.5995 0.5700 0.5995 46,135 +0.00(+0.76%)
Oct 20, 2015 0.6200 0.6200 0.5950 0.5950 31,816 -0.03(-4.03%)
Oct 19, 2015 0.6290 0.6290 0.6155 0.6200 14,253 +0.00(+0.73%)
Oct 16, 2015 0.6100 0.6400 0.6100 0.6155 13,400 +0.01(+1.74%)
Oct 15, 2015 0.6000 0.6100 0.6000 0.6050 36,822 -0.00(-0.25%)
Oct 14, 2015 0.6065 0.6100 0.6065 0.6065 7,700 +0.00(+0.00%)
Oct 13, 2015 0.5910 0.6110 0.5910 0.6065 8,820 +0.01(+1.08%)
Oct 12, 2015 0.5935 0.6000 0.5865 0.6000 8,095 +0.01(+1.10%)
Oct 09, 2015 0.5850 0.6000 0.5850 0.5935 5,866 -0.01(-1.08%)
Oct 08, 2015 0.6951 0.6951 0.6000 0.6000 47,072 -0.02(-2.99%)
Oct 07, 2015 0.5978 0.6500 0.5905 0.6185 53,157 +0.02(+3.08%)
Oct 06, 2015 0.5800 0.6000 0.5800 0.6000 47,580 +0.03(+4.80%)
Oct 05, 2015 0.5700 0.5830 0.5640 0.5725 44,314 +0.01(+1.51%)
Oct 02, 2015 0.5815 0.5830 0.5640 0.5640 17,000 -0.02(-3.42%)
Oct 01, 2015 0.5653 0.5840 0.5555 0.5840 34,320 +0.01(+2.46%)
Sep 30, 2015 0.5900 0.5940 0.5700 0.5700 6,500 -0.02(-4.04%)
Sep 29, 2015 0.5500 0.5950 0.5500 0.5940 27,600 +0.04(+8.00%)
Sep 28, 2015 0.5900 0.5900 0.5500 0.5500 26,607 -0.04(-6.78%)
Sep 25, 2015 0.5700 0.6490 0.5675 0.5900 54,397 +0.02(+3.51%)
Sep 24, 2015 0.6505 0.6505 0.5500 0.5700 144,407 -0.10(-14.32%)
Sep 23, 2015 0.6505 0.6800 0.6505 0.6653 8,502 +0.01(+2.27%)
Sep 22, 2015 0.7000 0.7000 0.6505 0.6505 78,499 -0.03(-4.46%)
Sep 21, 2015 0.6960 0.7000 0.6765 0.6809 100,394 -0.02(-2.73%)
Sep 18, 2015 0.6600 0.7350 0.6600 0.7000 46,645 +0.01(+1.45%)
Sep 17, 2015 0.6750 0.7025 0.6750 0.6900 132,032 -0.01(-0.72%)
Sep 16, 2015 0.7600 0.7600 0.6300 0.6950 184,679 -0.03(-3.47%)
Sep 15, 2015 0.7950 0.8000 0.6925 0.7200 377,073 +0.04(+5.88%)
Sep 14, 2015 0.6499 0.8295 0.6100 0.6800 303,118 +0.08(+13.33%)
Sep 11, 2015 0.5700 0.6300 0.5501 0.6000 98,245 +0.05(+9.09%)
Sep 10, 2015 0.5950 0.6000 0.5295 0.5500 80,000 -0.06(-9.69%)
Sep 09, 2015 0.5310 0.6300 0.5310 0.6090 119,376 +0.08(+14.69%)
Sep 08, 2015 0.5900 0.6300 0.5310 0.5310 63,450 -0.07(-11.50%)
Sep 04, 2015 0.6000 0.6000 0.6000 0 +0.03(+4.35%)
Sep 03, 2015 0.6100 0.6300 0.5750 0.5750 16,582 -0.04(-6.12%)
Sep 02, 2015 0.6100 0.6500 0.5600 0.6125 80,465 +0.00(+0.41%)
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.