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

Biolargo Inc (OP: BLGO )

0.3554 +0.0028 (+0.79%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 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, 2021 0.2134 0.2320 0.2012 0.2273 897,812 +0.01(+6.81%)
Nov 29, 2021 0.2100 0.2200 0.2030 0.2128 717,948 +0.00(+1.38%)
Nov 26, 2021 0.2057 0.2100 0.1951 0.2099 234,866 +0.01(+4.95%)
Nov 24, 2021 0.2000 0.2070 0.1953 0.2000 163,329 -0.00(-0.99%)
Nov 23, 2021 0.2050 0.2100 0.1933 0.2020 680,004 -0.00(-1.46%)
Nov 22, 2021 0.2000 0.2100 0.2000 0.2050 296,548 +0.00(+0.10%)
Nov 19, 2021 0.2089 0.2089 0.1911 0.2048 218,258 -0.00(-1.96%)
Nov 18, 2021 0.1850 0.2090 0.1980 0.2089 1,044,164 +0.02(+12.92%)
Nov 17, 2021 0.1810 0.1970 0.1761 0.1850 720,836 -0.00(-1.23%)
Nov 16, 2021 0.1735 0.1944 0.1681 0.1873 846,544 +0.01(+8.39%)
Nov 15, 2021 0.1772 0.1775 0.1680 0.1728 299,056 -0.00(-2.10%)
Nov 12, 2021 0.1730 0.1765 0.1680 0.1765 424,516 +0.00(+2.92%)
Nov 11, 2021 0.1797 0.1798 0.1687 0.1715 459,668 +0.00(+0.82%)
Nov 09, 2021 0.1690 0.1740 0.1671 0.1701 200,977 +0.00(+0.65%)
Nov 08, 2021 0.1750 0.1750 0.1688 0.1690 296,390 -0.00(-0.59%)
Nov 05, 2021 0.1732 0.1732 0.1675 0.1700 332,894 -0.00(-1.11%)
Nov 04, 2021 0.1730 0.1749 0.1690 0.1719 232,641 -0.00(-1.04%)
Nov 03, 2021 0.1749 0.1749 0.1700 0.1737 242,682 -0.00(-0.74%)
Nov 02, 2021 0.1754 0.1800 0.1708 0.1750 323,213 -0.01(-2.78%)
Nov 01, 2021 0.1702 0.1800 0.1766 0.1800 315,223 +0.00(+1.93%)
Oct 29, 2021 0.1770 0.1770 0.1700 0.1766 352,994 +0.00(+1.79%)
Oct 28, 2021 0.1677 0.1800 0.1675 0.1735 360,084 +0.00(+0.35%)
Oct 27, 2021 0.1702 0.1797 0.1681 0.1729 207,154 -0.00(-0.46%)
Oct 26, 2021 0.1700 0.1737 277,226 +0.00(+0.70%)
Oct 25, 2021 0.1715 0.1796 0.1651 0.1725 426,617 -0.00(-0.29%)
Oct 22, 2021 0.1780 0.1780 0.1715 0.1730 318,212 -0.00(-1.54%)
Oct 21, 2021 0.1758 0.1780 0.1712 0.1757 298,858 +0.00(+1.56%)
Oct 20, 2021 0.1758 0.1758 0.1711 0.1730 352,754 -0.00(-1.59%)
Oct 19, 2021 0.1765 0.1780 0.1711 0.1758 227,746 -0.00(-1.40%)
Oct 18, 2021 0.1813 0.1813 0.1721 0.1783 172,206 -0.00(-0.06%)
Oct 15, 2021 0.1749 0.1813 0.1700 0.1784 249,927 +0.00(+2.00%)
Oct 14, 2021 0.1750 0.1780 0.1700 0.1749 253,262 -0.00(-2.18%)
Oct 13, 2021 0.1822 0.1822 0.1659 0.1788 478,349 -0.00(-1.60%)
Oct 12, 2021 0.1842 0.1842 0.1713 0.1817 262,638 +0.00(+0.66%)
Oct 11, 2021 0.1843 0.1843 0.1750 0.1805 268,537 -0.00(-1.04%)
Oct 08, 2021 0.1876 0.1876 0.1724 0.1824 203,422 -0.01(-2.82%)
Oct 07, 2021 0.1878 0.1878 0.1680 0.1877 731,686 +0.00(+1.19%)
Oct 06, 2021 0.1901 0.1970 0.1830 0.1855 84,287 -0.00(-2.42%)
Oct 05, 2021 0.1969 0.1970 0.1900 0.1901 231,450 -0.00(-2.01%)
Oct 04, 2021 0.1940 0.1990 0.1860 0.1940 165,465 +0.00(+0.00%)
Oct 01, 2021 0.1940 0.1945 0.1852 0.1940 593,760 +0.01(+2.75%)
Sep 30, 2021 0.1850 0.1920 0.1830 0.1888 288,452 +0.00(+2.05%)
Sep 29, 2021 0.1875 0.1875 0.1840 0.1850 57,060 +0.00(+0.00%)
Sep 28, 2021 0.1863 0.1900 0.1845 0.1850 48,926 -0.00(-1.33%)
Sep 27, 2021 0.1821 0.1924 0.1806 0.1875 240,247 +0.00(+2.18%)
Sep 24, 2021 0.1840 0.1840 0.1796 0.1835 159,504 +0.00(+0.27%)
Sep 23, 2021 0.1792 0.1834 0.1792 0.1830 67,921 +0.00(+1.67%)
Sep 22, 2021 0.1704 0.1844 0.1704 0.1800 105,865 -0.00(-0.06%)
Sep 21, 2021 0.1660 0.1840 0.1651 0.1801 356,826 +0.01(+5.94%)
Sep 20, 2021 0.1781 0.1839 0.1681 0.1700 768,988 -0.01(-7.61%)
Sep 17, 2021 0.1800 0.1844 0.1750 0.1840 71,750 +0.01(+4.84%)
Sep 16, 2021 0.1788 0.1819 0.1752 0.1755 257,888 -0.01(-3.99%)
Sep 15, 2021 0.1845 0.1845 0.1752 0.1828 232,744 +0.00(+0.27%)
Sep 14, 2021 0.1835 0.1848 0.1775 0.1823 294,309 +0.00(+0.33%)
Sep 13, 2021 0.1803 0.1849 0.1802 0.1817 251,142 -0.00(-0.49%)
Sep 10, 2021 0.1856 0.1890 0.1803 0.1826 319,123 -0.00(-2.56%)
Sep 09, 2021 0.1804 0.1876 0.1780 0.1874 148,373 -0.00(-0.85%)
Sep 08, 2021 0.1802 0.1899 0.1802 0.1890 277,545 +0.00(+2.16%)
Sep 07, 2021 0.1870 0.1945 0.1785 0.1850 481,793 -0.00(-2.01%)
Sep 03, 2021 0.1875 0.1928 0.1870 0.1888 200,517 -0.00(-1.67%)
Sep 02, 2021 0.1945 0.1945 0.1852 0.1920 88,880 -0.00(-1.23%)
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.