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

Biolargo Inc (OP: BLGO )

0.3596 +0.0035 (+0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 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 (%)
Jun 30, 2016 0.4501 0.4501 0.4500 0.4500 12,000 +0.03(+6.51%)
Jun 29, 2016 0.4600 0.4700 0.4206 0.4225 28,534 -0.03(-6.11%)
Jun 28, 2016 0.4500 0.4600 0.4300 0.4500 16,475 +0.03(+7.09%)
Jun 27, 2016 0.4450 0.4600 0.4202 0.4202 15,371 -0.01(-3.40%)
Jun 24, 2016 0.4350 0.4350 0.4330 0.4350 3,528 -0.00(-0.57%)
Jun 23, 2016 0.4435 0.4435 0.4375 0.4375 28,800 -0.00(-0.57%)
Jun 22, 2016 0.4500 0.4500 0.4400 0.4400 14,084 +0.02(+4.76%)
Jun 21, 2016 0.4540 0.4540 0.4200 0.4200 25,300 -0.03(-5.62%)
Jun 20, 2016 0.4400 0.4450 0.4400 0.4450 10,364 +0.00(+0.00%)
Jun 17, 2016 0.3801 0.4500 0.3801 0.4450 16,282 +0.04(+11.25%)
Jun 16, 2016 0.4150 0.4150 0.3800 0.4000 42,232 -0.01(-3.61%)
Jun 15, 2016 0.4672 0.4700 0.3900 0.4150 31,638 -0.05(-11.70%)
Jun 14, 2016 0.4600 0.4700 0.4350 0.4700 41,211 +0.05(+11.88%)
Jun 13, 2016 0.4800 0.4800 0.4201 0.4201 24,967 -0.06(-12.33%)
Jun 10, 2016 0.4791 0.4792 0.4791 0.4792 4,250 +0.01(+1.83%)
Jun 09, 2016 0.4530 0.4800 0.4500 0.4706 38,500 +0.03(+6.95%)
Jun 08, 2016 0.4290 0.4500 0.4290 0.4400 23,428 +0.01(+2.56%)
Jun 07, 2016 0.4490 0.4500 0.4201 0.4290 47,647 +0.01(+2.14%)
Jun 06, 2016 0.4449 0.4500 0.4200 0.4200 47,559 +0.01(+2.44%)
Jun 03, 2016 0.4200 0.4200 0.4100 0.4100 15,630 +0.00(+0.00%)
Jun 02, 2016 0.4070 0.4200 0.4070 0.4100 25,541 +0.00(+0.00%)
Jun 01, 2016 0.4000 0.4100 0.3800 0.4100 16,923 +0.07(+20.23%)
May 31, 2016 0.3999 0.4200 0.3410 0.3410 49,502 -0.06(-14.73%)
May 27, 2016 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
May 26, 2016 0.3411 0.4000 0.3411 0.3999 30,100 +0.03(+7.18%)
May 25, 2016 0.3800 0.3800 0.3731 0.3731 7,000 +0.02(+6.61%)
May 24, 2016 0.3277 0.3800 0.3211 0.3500 32,987 +0.00(+0.00%)
May 23, 2016 0.3500 0.3500 0.3500 0.3500 5,900 +0.01(+1.74%)
May 20, 2016 0.3554 0.3554 0.3440 0.3440 24,952 -0.02(-4.42%)
May 19, 2016 0.3900 0.3900 0.3525 0.3599 29,191 +0.03(+9.06%)
May 18, 2016 0.3323 0.3400 0.3250 0.3300 32,705 +0.00(+0.00%)
May 17, 2016 0.3210 0.3300 0.3210 0.3300 5,640 -0.01(-2.94%)
May 16, 2016 0.3300 0.3400 0.3210 0.3400 31,387 +0.02(+5.33%)
May 13, 2016 0.3300 0.3300 0.3228 0.3228 1,725 +0.00(+0.87%)
May 12, 2016 0.3400 0.3400 0.3200 0.3200 4,580 -0.02(-5.88%)
May 11, 2016 0.3180 0.3400 0.3180 0.3400 9,300 +0.03(+9.15%)
May 10, 2016 0.3150 0.3150 0.3115 0.3115 5,034 +0.00(+0.00%)
May 09, 2016 0.3115 0.3115 0.3115 0.3115 3,000 -0.00(-0.80%)
May 06, 2016 0.3101 0.3140 0.3101 0.3140 21,927 +0.00(+0.93%)
May 05, 2016 0.3111 0.3400 0.3111 0.3111 3,000 -0.02(-5.73%)
May 04, 2016 0.3400 0.3400 0.3300 0.3300 16,388 -0.01(-4.35%)
May 03, 2016 0.3450 0.3450 0.3300 0.3450 13,800 +0.00(+0.00%)
May 02, 2016 0.3450 0.3600 0.3450 0.3450 28,070 +0.00(+0.00%)
Apr 29, 2016 0.3400 0.3550 0.3400 0.3450 6,570 +0.00(+0.32%)
Apr 28, 2016 0.3439 0.3439 0.3439 0.3439 5,000 +0.00(+1.15%)
Apr 26, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 25, 2016 0.3450 0.3450 0.3450 0.3450 11,000 +0.00(+0.00%)
Apr 22, 2016 0.3450 0.3450 0.3350 0.3450 17,660 +0.00(+0.00%)
Apr 21, 2016 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+0.00%)
Apr 20, 2016 0.3350 0.3450 0.3350 0.3450 14,540 +0.01(+2.99%)
Apr 19, 2016 0.3500 0.3500 0.3350 0.3350 14,000 -0.02(-5.63%)
Apr 18, 2016 0.3335 0.3550 0.3335 0.3550 13,850 +0.01(+2.90%)
Apr 15, 2016 0.3910 0.4000 0.3209 0.3450 110,475 -0.06(-13.75%)
Apr 14, 2016 0.3895 0.4000 0.3600 0.4000 33,106 -0.00(-0.25%)
Apr 13, 2016 0.4200 0.4200 0.4010 0.4010 15,100 +0.00(+0.25%)
Apr 12, 2016 0.3800 0.4200 0.3800 0.4000 37,013 +0.03(+8.11%)
Apr 11, 2016 0.3700 0.3800 0.3700 0.3700 11,446 -0.01(-3.34%)
Apr 08, 2016 0.4122 0.4190 0.3655 0.3828 43,974 -0.03(-6.63%)
Apr 07, 2016 0.3300 0.4400 0.3300 0.4100 362,174 +0.08(+24.24%)
Apr 05, 2016 0.3300 0.3300 0.3300 20 +0.00(+0.30%)
Apr 04, 2016 0.3200 0.3290 0.3200 0.3290 4,046 +0.01(+3.46%)
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.