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 (%)
May 31, 2023 0.1851 0.1913 0.1721 0.1770 762,161 -0.01(-6.79%)
May 30, 2023 0.1912 0.1994 0.1868 0.1899 122,944 -0.00(-2.06%)
May 26, 2023 0.1900 0.1949 0.1835 0.1939 79,905 +0.01(+4.08%)
May 25, 2023 0.1800 0.1899 0.1702 0.1863 302,313 +0.00(+0.05%)
May 24, 2023 0.1849 0.1875 0.1820 0.1862 351,530 +0.00(+0.70%)
May 23, 2023 0.1923 0.1935 0.1830 0.1849 220,174 -0.01(-3.70%)
May 22, 2023 0.1920 0.1923 0.1845 0.1920 50,988 +0.00(+1.05%)
May 19, 2023 0.1852 0.1939 0.1823 0.1900 128,048 +0.00(+2.65%)
May 18, 2023 0.2014 0.2014 0.1835 0.1851 241,974 -0.01(-7.12%)
May 17, 2023 0.1980 0.2015 0.1941 0.1993 121,452 +0.00(+0.66%)
May 16, 2023 0.1989 0.2017 0.1901 0.1980 149,707 -0.00(-0.45%)
May 15, 2023 0.2050 0.2050 0.1895 0.1989 190,132 -0.00(-0.10%)
May 12, 2023 0.2019 0.2019 0.1901 0.1991 119,362 -0.00(-1.19%)
May 11, 2023 0.2019 0.2019 0.1950 0.2015 71,511 -0.00(-0.20%)
May 10, 2023 0.2027 0.2028 0.2000 0.2019 227,720 -0.00(-0.05%)
May 09, 2023 0.1971 0.2029 0.1970 0.2020 137,939 +0.00(+1.05%)
May 08, 2023 0.1900 0.2036 0.1869 0.1999 689,834 +0.01(+6.84%)
May 05, 2023 0.1799 0.1879 0.1760 0.1871 445,905 +0.00(+1.14%)
May 04, 2023 0.1901 0.2025 0.1825 0.1850 392,925 -0.02(-7.50%)
May 03, 2023 0.1899 0.2017 0.1852 0.2000 571,766 +0.01(+6.67%)
May 02, 2023 0.1899 0.1910 0.1850 0.1875 297,762 -0.00(-1.26%)
May 01, 2023 0.1800 0.1942 0.1750 0.1899 451,511 +0.01(+5.91%)
Apr 28, 2023 0.1838 0.1838 0.1720 0.1793 301,290 -0.00(-2.40%)
Apr 27, 2023 0.1840 0.1849 0.1800 0.1837 505,115 +0.00(+0.00%)
Apr 26, 2023 0.1844 0.1889 0.1826 0.1837 446,476 +0.00(+0.22%)
Apr 25, 2023 0.1834 0.1899 0.1834 0.1833 129,797 -0.00(-0.65%)
Apr 24, 2023 0.1887 0.1922 0.1831 0.1845 113,807 -0.01(-4.01%)
Apr 21, 2023 0.1921 0.2019 0.1872 0.1922 266,540 -0.01(-2.88%)
Apr 20, 2023 0.1989 0.1989 0.1810 0.1979 238,878 -0.00(-0.50%)
Apr 19, 2023 0.1985 0.1999 0.1941 0.1989 20,549 -0.00(-0.50%)
Apr 18, 2023 0.1999 0.1999 0.1950 0.1999 30,241 +0.00(+0.10%)
Apr 17, 2023 0.2005 0.2074 0.1972 0.1997 155,051 +0.00(+0.40%)
Apr 14, 2023 0.1989 0.1990 0.1906 0.1989 62,629 +0.00(+0.05%)
Apr 13, 2023 0.1995 0.2020 0.1915 0.1988 21,698 +0.00(+0.45%)
Apr 12, 2023 0.1962 0.2020 0.1900 0.1979 413,880 -0.00(-2.03%)
Apr 11, 2023 0.2000 0.2040 0.1975 0.2020 78,139 +0.00(+1.00%)
Apr 10, 2023 0.2030 0.2038 0.1970 0.2000 155,207 +0.00(+0.00%)
Apr 06, 2023 0.1999 0.2030 0.1988 0.2000 129,690 +0.00(+0.05%)
Apr 05, 2023 0.2000 0.2038 0.1975 0.1999 218,329 -0.00(-1.04%)
Apr 04, 2023 0.1963 0.2049 0.1963 0.2020 176,583 +0.00(+1.00%)
Apr 03, 2023 0.2049 0.2049 0.1988 0.2000 619,263 -0.00(-2.39%)
Mar 31, 2023 0.2020 0.2049 0.1990 0.2049 332,320 +0.00(+1.19%)
Mar 30, 2023 0.2023 0.2025 0.1980 0.2025 211,358 +0.00(+0.10%)
Mar 29, 2023 0.2039 0.2039 0.1951 0.2023 134,579 -0.00(-0.78%)
Mar 28, 2023 0.2061 0.2061 0.1925 0.2039 205,313 -0.00(-1.21%)
Mar 27, 2023 0.2011 0.2079 0.1954 0.2064 132,841 +0.00(+1.98%)
Mar 24, 2023 0.1957 0.2092 0.1957 0.2024 100,069 -0.00(-0.49%)
Mar 23, 2023 0.2000 0.2080 0.1980 0.2034 118,715 +0.00(+1.75%)
Mar 22, 2023 0.2050 0.2085 0.1955 0.1999 806,042 -0.00(-1.72%)
Mar 21, 2023 0.2075 0.2075 0.2001 0.2034 105,116 -0.00(-0.44%)
Mar 20, 2023 0.2080 0.2080 0.2000 0.2043 493,251 -0.00(-0.34%)
Mar 17, 2023 0.2004 0.2099 0.2001 0.2050 166,139 +0.00(+1.49%)
Mar 16, 2023 0.2000 0.2072 0.1989 0.2020 343,458 +0.00(+2.18%)
Mar 15, 2023 0.1930 0.2000 0.1929 0.1977 202,604 -0.00(-0.90%)
Mar 14, 2023 0.1978 0.2025 0.1926 0.1995 569,721 +0.01(+3.10%)
Mar 13, 2023 0.1948 0.2072 0.1915 0.1935 108,584 -0.01(-4.44%)
Mar 10, 2023 0.1926 0.2079 0.1924 0.2025 72,165 -0.01(-2.60%)
Mar 09, 2023 0.1989 0.2095 0.1920 0.2079 212,024 +0.01(+4.52%)
Mar 08, 2023 0.2050 0.2099 0.1911 0.1989 197,086 -0.01(-5.29%)
Mar 07, 2023 0.2129 0.2129 0.2050 0.2100 107,303 -0.00(-1.36%)
Mar 06, 2023 0.2090 0.2143 0.2000 0.2129 176,589 +0.01(+3.85%)
Mar 03, 2023 0.2094 0.2098 0.1978 0.2050 139,081 +0.00(+0.00%)
Mar 02, 2023 0.2000 0.2099 0.1950 0.2050 216,695 +0.01(+5.13%)
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.