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

Biolargo Inc (OP: BLGO )

0.3511 -0.0015 (-0.43%)
Streaming Delayed Price Updated: 3:20 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 (%)
Aug 31, 2020 0.1703 0.1800 0.1610 0.1704 239,757 -0.01(-5.60%)
Aug 28, 2020 0.1785 0.1805 0.1675 0.1805 267,400 +0.00(+1.12%)
Aug 27, 2020 0.1821 0.1825 0.1703 0.1785 364,718 +0.00(+0.96%)
Aug 26, 2020 0.1690 0.1834 0.1650 0.1768 267,317 +0.01(+4.06%)
Aug 25, 2020 0.1616 0.1710 0.1600 0.1699 234,042 +0.01(+4.11%)
Aug 24, 2020 0.1620 0.1900 0.1500 0.1632 424,242 +0.00(+0.74%)
Aug 21, 2020 0.1610 0.1698 0.1500 0.1620 606,600 +0.00(+1.82%)
Aug 20, 2020 0.1640 0.1640 0.1553 0.1591 165,389 -0.00(-2.51%)
Aug 19, 2020 0.1635 0.1642 0.1551 0.1632 287,235 -0.00(-0.61%)
Aug 18, 2020 0.1670 0.1670 0.1550 0.1642 76,241 +0.01(+4.79%)
Aug 17, 2020 0.1679 0.1679 0.1475 0.1567 428,333 -0.01(-4.28%)
Aug 14, 2020 0.1665 0.1696 0.1600 0.1637 194,900 -0.01(-3.71%)
Aug 13, 2020 0.1700 0.1700 0.1630 0.1700 125,060 +0.00(+1.37%)
Aug 12, 2020 0.1690 0.1765 0.1677 0.1677 141,367 -0.01(-3.84%)
Aug 11, 2020 0.1774 0.1774 0.1690 0.1744 160,837 -0.00(-0.29%)
Aug 10, 2020 0.1750 0.1811 0.1695 0.1749 356,300 -0.00(-0.06%)
Aug 07, 2020 0.1831 0.1890 0.1750 0.1750 342,100 -0.00(-1.41%)
Aug 06, 2020 0.1895 0.1895 0.1717 0.1775 351,412 -0.01(-4.00%)
Aug 05, 2020 0.1840 0.1896 0.1750 0.1849 140,951 +0.00(+0.49%)
Aug 04, 2020 0.1720 0.1949 0.1710 0.1840 303,951 +0.02(+9.00%)
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.