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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2020 0.1450 0.1700 0.1450 0.1574 612,892 +0.01(+5.64%)
Jun 29, 2020 0.1570 0.1570 0.1450 0.1490 165,216 -0.00(-2.93%)
Jun 26, 2020 0.1414 0.1535 0.1414 0.1535 134,000 +0.01(+4.42%)
Jun 25, 2020 0.1580 0.1580 0.1416 0.1470 266,124 -0.01(-5.04%)
Jun 24, 2020 0.1430 0.1558 0.1400 0.1548 351,095 +0.01(+10.57%)
Jun 23, 2020 0.1414 0.1429 0.1360 0.1400 176,645 +0.00(+0.00%)
Jun 22, 2020 0.1410 0.1498 0.1350 0.1400 386,031 -0.00(-0.71%)
Jun 19, 2020 0.1545 0.1550 0.1406 0.1410 217,000 -0.01(-5.87%)
Jun 18, 2020 0.1510 0.1520 0.1390 0.1498 223,660 -0.00(-0.13%)
Jun 17, 2020 0.1500 0.1580 0.1388 0.1500 329,055 +0.00(+1.63%)
Jun 16, 2020 0.1509 0.1518 0.1410 0.1476 436,148 -0.00(-0.74%)
Jun 15, 2020 0.1590 0.1590 0.1451 0.1487 294,183 -0.01(-4.00%)
Jun 12, 2020 0.1590 0.1590 0.1500 0.1549 296,800 -0.00(-0.19%)
Jun 11, 2020 0.1570 0.1750 0.1507 0.1552 535,018 +0.00(+2.78%)
Jun 10, 2020 0.1785 0.1785 0.1510 0.1510 342,518 -0.01(-8.26%)
Jun 09, 2020 0.1648 0.1755 0.1570 0.1646 474,451 +0.00(+1.29%)
Jun 08, 2020 0.1680 0.1792 0.1600 0.1625 674,320 +0.00(+0.93%)
Jun 05, 2020 0.1685 0.1727 0.1531 0.1610 388,200 +0.01(+3.87%)
Jun 04, 2020 0.1510 0.1608 0.1470 0.1550 357,034 +0.00(+0.65%)
Jun 03, 2020 0.1660 0.1738 0.1500 0.1540 553,363 -0.01(-6.67%)
Jun 02, 2020 0.1680 0.1680 0.1561 0.1650 698,052 +0.00(+1.85%)
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.