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 (%)
Sep 30, 2016 0.7600 0.7750 0.7600 0.7645 49,530 +0.01(+1.20%)
Sep 29, 2016 0.7650 0.7650 0.7300 0.7554 53,150 +0.01(+1.40%)
Sep 28, 2016 0.7550 0.7750 0.7150 0.7450 120,835 -0.01(-1.29%)
Sep 27, 2016 0.7700 0.7750 0.7500 0.7547 26,144 -0.02(-1.99%)
Sep 26, 2016 0.7300 0.7700 0.7000 0.7700 37,791 +0.04(+5.48%)
Sep 23, 2016 0.7200 0.7300 0.7175 0.7300 75,549 +0.01(+1.86%)
Sep 22, 2016 0.7400 0.7450 0.7000 0.7167 243,741 -0.02(-3.01%)
Sep 21, 2016 0.7400 0.7500 0.6900 0.7389 159,546 -0.01(-1.34%)
Sep 20, 2016 0.7390 0.7800 0.7150 0.7490 252,003 +0.02(+2.60%)
Sep 19, 2016 0.7500 0.7950 0.7050 0.7300 214,940 +0.03(+4.29%)
Sep 16, 2016 0.6800 0.7100 0.6440 0.7000 149,927 +0.02(+2.94%)
Sep 15, 2016 0.7198 0.7223 0.6100 0.6800 329,235 -0.05(-6.26%)
Sep 14, 2016 0.7300 0.7500 0.7001 0.7254 224,087 -0.03(-4.55%)
Sep 13, 2016 0.8100 0.8100 0.7300 0.7600 143,153 -0.05(-5.70%)
Sep 12, 2016 0.8302 0.8590 0.7550 0.8059 224,646 -0.02(-2.90%)
Sep 09, 2016 0.7800 0.8415 0.7800 0.8300 122,104 +0.05(+6.41%)
Sep 08, 2016 0.7950 0.8150 0.7796 0.7800 87,598 -0.03(-3.70%)
Sep 07, 2016 0.8700 0.8700 0.7500 0.8100 203,771 -0.05(-5.81%)
Sep 06, 2016 0.9200 0.9200 0.8350 0.8600 164,922 -0.00(-0.10%)
Sep 02, 2016 0.8609 0.8609 0.8609 0 -0.08(-8.41%)
Sep 01, 2016 0.8600 0.9450 0.8350 0.9400 205,851 +0.05(+5.62%)
Aug 31, 2016 0.9200 0.9700 0.8650 0.8900 429,643 +0.02(+1.71%)
Aug 30, 2016 0.7600 0.9802 0.7500 0.8750 460,163 +0.11(+15.13%)
Aug 29, 2016 0.6850 0.7600 0.6850 0.7600 204,354 +0.08(+11.76%)
Aug 26, 2016 0.7100 0.7200 0.6500 0.6800 149,256 -0.02(-2.72%)
Aug 25, 2016 0.7357 0.7400 0.6400 0.6990 357,300 -0.03(-3.66%)
Aug 24, 2016 0.7950 0.7950 0.7210 0.7255 107,912 -0.02(-3.26%)
Aug 23, 2016 0.7700 0.7700 0.7300 0.7500 229,609 +0.02(+3.41%)
Aug 22, 2016 0.7499 0.8000 0.7253 0.7253 192,478 +0.01(+0.74%)
Aug 19, 2016 0.7631 0.7850 0.7200 0.7200 268,655 -0.04(-5.65%)
Aug 18, 2016 0.8012 0.8623 0.7605 0.7631 201,989 -0.02(-2.17%)
Aug 17, 2016 0.8300 0.8300 0.7209 0.7800 401,578 -0.02(-2.50%)
Aug 16, 2016 0.9500 0.9800 0.7550 0.8000 1,436,546 -0.15(-16.23%)
Aug 15, 2016 0.8850 1.078 0.8850 0.9550 981,221 +0.07(+8.03%)
Aug 12, 2016 0.9300 0.9800 0.8100 0.8840 1,237,736 -0.05(-4.95%)
Aug 11, 2016 0.7850 0.9400 0.7700 0.9300 1,179,702 +0.14(+17.72%)
Aug 10, 2016 0.6810 0.8140 0.6500 0.7900 788,828 +0.09(+13.23%)
Aug 09, 2016 0.8190 0.8200 0.6505 0.6977 1,291,623 -0.10(-12.79%)
Aug 08, 2016 0.6100 0.9800 0.6100 0.8000 1,506,418 +0.23(+39.13%)
Aug 05, 2016 0.4800 0.5900 0.4750 0.5750 348,344 +0.10(+21.08%)
Aug 04, 2016 0.4700 0.4800 0.4620 0.4749 68,305 +0.00(+1.04%)
Aug 03, 2016 0.4208 0.4700 0.4145 0.4700 52,394 +0.05(+13.25%)
Aug 02, 2016 0.4300 0.4300 0.4145 0.4150 13,100 +0.00(+1.10%)
Aug 01, 2016 0.4100 0.4200 0.4100 0.4105 21,500 +0.00(+0.12%)
Jul 29, 2016 0.4400 0.4400 0.4000 0.4100 70,070 +0.00(+0.00%)
Jul 28, 2016 0.4100 0.4100 0.3900 0.4100 36,702 +0.00(+0.00%)
Jul 27, 2016 0.4100 0.4100 0.4100 0.4100 13,540 +0.01(+2.50%)
Jul 26, 2016 0.4199 0.4300 0.4000 0.4000 49,507 +0.00(+0.00%)
Jul 25, 2016 0.3999 0.4000 0.3900 0.4000 23,220 +0.00(+0.03%)
Jul 22, 2016 0.4199 0.4199 0.3900 0.3999 35,225 -0.02(-4.76%)
Jul 21, 2016 0.4012 0.4199 0.4012 0.4199 10,342 +0.02(+4.63%)
Jul 20, 2016 0.4600 0.4600 0.4000 0.4013 41,850 -0.02(-5.58%)
Jul 19, 2016 0.4640 0.4640 0.4076 0.4250 16,000 -0.01(-1.16%)
Jul 18, 2016 0.4100 0.4300 0.4100 0.4300 15,090 +0.02(+6.17%)
Jul 15, 2016 0.4300 0.4300 0.4013 0.4050 9,000 -0.02(-5.81%)
Jul 14, 2016 0.4100 0.4300 0.4100 0.4300 18,100 +0.02(+4.88%)
Jul 13, 2016 0.4254 0.4300 0.4100 0.4100 3,820 -0.02(-4.65%)
Jul 12, 2016 0.4480 0.4500 0.4013 0.4300 29,000 -0.02(-4.44%)
Jul 11, 2016 0.4322 0.4546 0.4190 0.4500 29,988 +0.05(+12.16%)
Jul 08, 2016 0.4200 0.4012 0.4012 62,153 +0.00(+0.00%)
Jul 07, 2016 0.4300 0.4300 0.4012 0.4012 24,700 -0.03(-6.70%)
Jul 05, 2016 0.4285 0.4300 0.4285 0.4300 10,540 +0.00(+0.35%)
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.