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

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Jan 29, 2016 0.3575 0.4000 0.3575 0.3902 57,532 +0.03(+9.16%)
Jan 28, 2016 0.3500 0.3849 0.3450 0.3575 108,262 +0.01(+2.14%)
Jan 27, 2016 0.3500 0.3500 0.3335 0.3500 14,000 +0.02(+4.95%)
Jan 26, 2016 0.3500 0.3550 0.3335 0.3335 64,187 -0.01(-3.02%)
Jan 25, 2016 0.3310 0.3699 0.3310 0.3439 84,900 +0.00(+1.15%)
Jan 22, 2016 0.3700 0.3700 0.3200 0.3400 87,898 +0.00(+0.00%)
Jan 21, 2016 0.3495 0.3700 0.3350 0.3400 22,500 +0.02(+6.25%)
Jan 20, 2016 0.3300 0.3500 0.3100 0.3200 121,363 -0.00(-1.39%)
Jan 19, 2016 0.4200 0.4300 0.2950 0.3245 302,910 -0.12(-26.25%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jan 14, 2016 0.4663 0.4690 0.4500 0.4500 67,404 -0.03(-6.21%)
Jan 13, 2016 0.4000 0.5695 0.3950 0.4798 366,829 +0.08(+19.98%)
Jan 12, 2016 0.4020 0.4200 0.3651 0.3999 70,868 -0.00(-0.03%)
Jan 11, 2016 0.3700 0.4349 0.3700 0.4000 35,140 -0.02(-4.76%)
Jan 08, 2016 0.4800 0.4800 0.3775 0.4200 164,582 -0.06(-12.50%)
Jan 07, 2016 0.4850 0.5020 0.4600 0.4800 93,350 -0.00(-0.21%)
Jan 06, 2016 0.5099 0.5200 0.4810 0.4810 34,492 +0.01(+1.24%)
Jan 05, 2016 0.4821 0.5000 0.4751 0.4751 11,512 -0.01(-3.06%)
Jan 04, 2016 0.5100 0.5200 0.4701 0.4901 38,173 -0.01(-1.98%)
Dec 31, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 30, 2015 0.4950 0.5000 0.4950 0.5000 21,500 -0.01(-2.15%)
Dec 29, 2015 0.5000 0.5190 0.4500 0.5110 51,573 +0.01(+2.20%)
Dec 28, 2015 0.5395 0.5395 0.5000 0.5000 35,799 -0.05(-9.09%)
Dec 24, 2015 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 23, 2015 0.4800 0.5485 0.4750 0.5400 43,021 +0.06(+12.50%)
Dec 22, 2015 0.4783 0.5000 0.4565 0.4800 46,041 -0.01(-2.04%)
Dec 21, 2015 0.4702 0.5200 0.4702 0.4900 105,600 +0.01(+1.03%)
Dec 18, 2015 0.5450 0.5550 0.4511 0.4850 84,866 -0.08(-13.39%)
Dec 17, 2015 0.5589 0.5800 0.5500 0.5600 21,119 +0.01(+1.82%)
Dec 16, 2015 0.5500 0.5700 0.5410 0.5500 16,843 +0.02(+3.09%)
Dec 15, 2015 0.5699 0.5799 0.5300 0.5335 19,050 -0.04(-6.39%)
Dec 14, 2015 0.5623 0.5699 0.5545 0.5699 23,250 +0.01(+1.77%)
Dec 11, 2015 0.5700 0.5950 0.5600 0.5600 54,967 -0.00(-0.88%)
Dec 10, 2015 0.5890 0.5890 0.5510 0.5650 61,496 -0.03(-4.24%)
Dec 09, 2015 0.6000 0.6000 0.5900 0.5900 21,452 +0.00(+0.00%)
Dec 08, 2015 0.6000 0.6000 0.5900 0.5900 8,532 -0.00(-0.74%)
Dec 07, 2015 0.6000 0.6100 0.5944 0.5944 14,400 -0.01(-1.10%)
Dec 04, 2015 0.6000 0.6200 0.6000 0.6010 49,200 +0.00(+0.17%)
Dec 03, 2015 0.5800 0.6058 0.5700 0.6000 40,400 +0.03(+5.26%)
Dec 02, 2015 0.6000 0.6105 0.5600 0.5700 142,478 -0.03(-5.00%)
Dec 01, 2015 0.5950 0.6199 0.5900 0.6000 130,134 +0.00(+0.00%)
Nov 30, 2015 0.5710 0.6000 0.5700 0.6000 115,442 +0.00(+0.17%)
Nov 27, 2015 0.5810 0.5990 0.5600 0.5990 55,770 +0.01(+1.53%)
Nov 25, 2015 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Nov 24, 2015 0.5800 0.5800 0.5500 0.5800 36,869 +0.00(+0.00%)
Nov 23, 2015 0.5400 0.5800 50,900 +0.02(+2.65%)
Nov 20, 2015 0.5600 0.5700 0.5570 0.5650 32,271 +0.00(+0.89%)
Nov 19, 2015 0.5499 0.5700 0.5400 0.5600 102,940 +0.00(+0.00%)
Nov 18, 2015 0.5700 0.5705 0.5050 0.5600 81,975 -0.01(-1.75%)
Nov 17, 2015 0.5400 0.5800 0.5400 0.5700 14,982 +0.03(+5.56%)
Nov 16, 2015 0.5600 0.5900 0.5265 0.5400 67,202 -0.06(-10.00%)
Nov 13, 2015 0.6000 0.6100 0.5900 0.6000 35,554 +0.00(+0.00%)
Nov 12, 2015 0.6100 0.6100 0.6000 0.6000 39,299 +0.00(+0.00%)
Nov 11, 2015 0.5650 0.6099 0.5600 0.6000 60,498 +0.02(+3.45%)
Nov 10, 2015 0.5900 0.5900 0.5600 0.5800 29,930 +0.00(+0.00%)
Nov 09, 2015 0.6480 0.6480 0.5800 0.5800 42,567 +0.01(+1.75%)
Nov 06, 2015 0.6150 0.6200 0.5700 0.5700 55,437 -0.05(-8.58%)
Nov 05, 2015 0.5978 0.6238 0.5927 0.6235 13,810 +0.02(+3.92%)
Nov 04, 2015 0.6500 0.6500 0.5600 0.6000 181,451 -0.04(-6.25%)
Nov 03, 2015 0.6500 0.6890 0.6250 0.6400 121,058 +0.00(+0.00%)
Nov 02, 2015 0.6300 0.6700 0.6300 0.6400 47,399 -0.01(-0.78%)
Oct 30, 2015 0.6695 0.6950 0.6250 0.6450 144,314 -0.02(-2.27%)
Oct 29, 2015 0.5000 0.6800 0.5000 0.6600 203,023 +0.16(+32.00%)
Oct 28, 2015 0.4699 0.5000 0.4699 0.5000 7,100 +0.08(+17.65%)
Oct 27, 2015 0.5000 0.5000 0.4250 0.4250 39,358 -0.08(-15.00%)
Oct 26, 2015 0.4700 0.5299 0.4700 0.5000 36,400 +0.03(+5.26%)
Oct 23, 2015 0.5825 0.5850 0.4700 0.4750 49,300 -0.10(-18.10%)
Oct 22, 2015 0.5700 0.5850 0.5680 0.5800 21,164 -0.02(-3.25%)
Oct 21, 2015 0.5700 0.5995 0.5700 0.5995 46,135 +0.00(+0.76%)
Oct 20, 2015 0.6200 0.6200 0.5950 0.5950 31,816 -0.03(-4.03%)
Oct 19, 2015 0.6290 0.6290 0.6155 0.6200 14,253 +0.00(+0.73%)
Oct 16, 2015 0.6100 0.6400 0.6100 0.6155 13,400 +0.01(+1.74%)
Oct 15, 2015 0.6000 0.6100 0.6000 0.6050 36,822 -0.00(-0.25%)
Oct 14, 2015 0.6065 0.6100 0.6065 0.6065 7,700 +0.00(+0.00%)
Oct 13, 2015 0.5910 0.6110 0.5910 0.6065 8,820 +0.01(+1.08%)
Oct 12, 2015 0.5935 0.6000 0.5865 0.6000 8,095 +0.01(+1.10%)
Oct 09, 2015 0.5850 0.6000 0.5850 0.5935 5,866 -0.01(-1.08%)
Oct 08, 2015 0.6951 0.6951 0.6000 0.6000 47,072 -0.02(-2.99%)
Oct 07, 2015 0.5978 0.6500 0.5905 0.6185 53,157 +0.02(+3.08%)
Oct 06, 2015 0.5800 0.6000 0.5800 0.6000 47,580 +0.03(+4.80%)
Oct 05, 2015 0.5700 0.5830 0.5640 0.5725 44,314 +0.01(+1.51%)
Oct 02, 2015 0.5815 0.5830 0.5640 0.5640 17,000 -0.02(-3.42%)
Oct 01, 2015 0.5653 0.5840 0.5555 0.5840 34,320 +0.01(+2.46%)
Sep 30, 2015 0.5900 0.5940 0.5700 0.5700 6,500 -0.02(-4.04%)
Sep 29, 2015 0.5500 0.5950 0.5500 0.5940 27,600 +0.04(+8.00%)
Sep 28, 2015 0.5900 0.5900 0.5500 0.5500 26,607 -0.04(-6.78%)
Sep 25, 2015 0.5700 0.6490 0.5675 0.5900 54,397 +0.02(+3.51%)
Sep 24, 2015 0.6505 0.6505 0.5500 0.5700 144,407 -0.10(-14.32%)
Sep 23, 2015 0.6505 0.6800 0.6505 0.6653 8,502 +0.01(+2.27%)
Sep 22, 2015 0.7000 0.7000 0.6505 0.6505 78,499 -0.03(-4.46%)
Sep 21, 2015 0.6960 0.7000 0.6765 0.6809 100,394 -0.02(-2.73%)
Sep 18, 2015 0.6600 0.7350 0.6600 0.7000 46,645 +0.01(+1.45%)
Sep 17, 2015 0.6750 0.7025 0.6750 0.6900 132,032 -0.01(-0.72%)
Sep 16, 2015 0.7600 0.7600 0.6300 0.6950 184,679 -0.03(-3.47%)
Sep 15, 2015 0.7950 0.8000 0.6925 0.7200 377,073 +0.04(+5.88%)
Sep 14, 2015 0.6499 0.8295 0.6100 0.6800 303,118 +0.08(+13.33%)
Sep 11, 2015 0.5700 0.6300 0.5501 0.6000 98,245 +0.05(+9.09%)
Sep 10, 2015 0.5950 0.6000 0.5295 0.5500 80,000 -0.06(-9.69%)
Sep 09, 2015 0.5310 0.6300 0.5310 0.6090 119,376 +0.08(+14.69%)
Sep 08, 2015 0.5900 0.6300 0.5310 0.5310 63,450 -0.07(-11.50%)
Sep 04, 2015 0.6000 0.6000 0.6000 0 +0.03(+4.35%)
Sep 03, 2015 0.6100 0.6300 0.5750 0.5750 16,582 -0.04(-6.12%)
Sep 02, 2015 0.6100 0.6500 0.5600 0.6125 80,465 +0.00(+0.41%)
Sep 01, 2015 0.4250 0.7500 0.4250 0.6100 210,704 +0.20(+48.78%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4100 48,094 +0.01(+2.50%)
Aug 28, 2015 0.3900 0.4000 0.3900 0.4000 16,327 +0.01(+2.59%)
Aug 27, 2015 0.3900 0.3900 0.3899 0.3899 4,775 +0.04(+11.40%)
Aug 26, 2015 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Aug 25, 2015 0.3200 0.3500 0.3200 0.3500 27,400 +0.02(+6.06%)
Aug 24, 2015 0.3300 0.3500 0.3030 0.3300 47,697 -0.04(-10.81%)
Aug 21, 2015 0.3400 0.3700 0.3400 0.3700 45,970 -0.01(-2.66%)
Aug 20, 2015 0.4300 0.4300 0.3800 0.3801 31,508 -0.05(-11.81%)
Aug 19, 2015 0.4400 0.4400 0.4300 0.4310 26,882 +0.00(+0.00%)
Aug 18, 2015 0.4310 0.4310 0.4310 0.4310 11,046 -0.00(-0.69%)
Aug 17, 2015 0.4501 0.4501 0.4340 0.4340 20,500 -0.02(-3.56%)
Aug 14, 2015 0.4200 0.4500 0.4200 0.4500 40,441 +0.03(+7.14%)
Aug 13, 2015 0.4300 0.4300 0.4200 0.4200 13,390 +0.00(+0.00%)
Aug 12, 2015 0.4000 0.4400 0.4000 0.4200 101,183 +0.03(+7.69%)
Aug 11, 2015 0.3935 0.4000 0.3900 0.3900 15,400 -0.01(-1.27%)
Aug 10, 2015 0.3955 0.3955 0.3900 0.3950 19,000 +0.01(+1.28%)
Aug 07, 2015 0.3900 0.3950 0.3900 0.3900 56,326 +0.03(+8.30%)
Aug 06, 2015 0.3800 0.4000 0.3601 0.3601 26,500 +0.01(+2.89%)
Aug 04, 2015 0.3500 0.3500 0.3500 96 -0.03(-7.89%)
Aug 03, 2015 0.3500 0.3800 0.3500 0.3800 18,806 +0.04(+11.76%)
Jul 31, 2015 0.3600 0.3600 0.3400 0.3400 3,824 -0.00(-0.03%)
Jul 30, 2015 0.3401 0.3401 0.3401 0.3401 1,000 -0.01(-2.83%)
Jul 29, 2015 0.3500 0.3500 0.3401 0.3500 9,490 -0.01(-2.78%)
Jul 28, 2015 0.3500 0.3600 0.3500 0.3600 22,452 +0.01(+2.86%)
Jul 27, 2015 0.3000 0.3500 0.3000 0.3500 3,500 +0.05(+16.67%)
Jul 24, 2015 0.3000 0.3000 0.3000 0.3000 10,000 -0.00(-0.03%)
Jul 23, 2015 0.2502 0.3001 0.2502 0.3001 6,000 -0.05(-14.26%)
Jul 20, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 17, 2015 0.3498 0.3500 0.3498 0.3500 3,293 +0.02(+6.06%)
Jul 16, 2015 0.3300 0.3300 0.3300 0.3300 18,549 +0.00(+0.00%)
Jul 15, 2015 0.3000 0.3300 0.3000 0.3300 1,702 +0.03(+10.00%)
Jul 14, 2015 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
Jul 13, 2015 0.2950 0.3000 0.2500 0.3000 5,520 +0.00(+0.03%)
Jul 10, 2015 0.2999 0.2999 0.2999 0.2999 1,017 -0.00(-0.03%)
Jul 09, 2015 0.3300 0.3300 0.3000 0.3000 1,200 -0.03(-9.09%)
Jul 08, 2015 0.3300 0.3300 0.3300 0.3300 190 +0.03(+10.00%)
Jul 07, 2015 0.3300 0.3300 0.3000 11,450 -0.03(-9.09%)
Jul 06, 2015 0.3100 0.3300 0.3100 0.3300 19,440 +0.03(+9.96%)
Jul 01, 2015 0.3001 0.3001 0.3001 0 -0.07(-18.89%)
Jun 30, 2015 0.3699 0.3700 0.3699 0.3700 9,100 +0.02(+5.71%)
Jun 29, 2015 0.3500 0.3500 0.3500 0.3500 10,000 -0.00(-0.03%)
Jun 26, 2015 0.3501 0.3501 0.3501 0.3501 2,000 -0.03(-7.87%)
Jun 25, 2015 0.3800 0.3800 0.3800 0.3800 16,000 +0.00(+0.03%)
Jun 24, 2015 0.3799 0.3799 0.3799 0.3799 2,850 +0.03(+8.54%)
Jun 23, 2015 0.3501 0.3725 0.3500 0.3500 9,800 -0.04(-10.26%)
Jun 22, 2015 0.3000 0.4500 0.3000 0.3900 75,778 +0.08(+25.77%)
Jun 18, 2015 0.3101 0.3101 0.3101 0 +0.00(+0.03%)
Jun 17, 2015 0.3400 0.3400 0.3021 0.3100 8,830 -0.03(-8.82%)
Jun 16, 2015 0.3400 0.3400 0.3400 0.3400 3,930 -0.01(-2.86%)
Jun 15, 2015 0.3800 0.3800 0.3500 0.3500 7,228 -0.03(-7.89%)
Jun 12, 2015 0.3480 0.3800 0.3385 0.3800 80,780 +0.03(+9.20%)
Jun 11, 2015 0.3490 0.3600 0.3050 0.3480 81,650 +0.03(+8.75%)
Jun 10, 2015 0.2900 0.3200 0.2900 0.3200 18,840 +0.04(+16.36%)
Jun 09, 2015 0.2201 0.2899 0.2201 0.2750 53,139 -0.01(-5.14%)
Jun 05, 2015 0.2899 0.2899 0.2899 0 +0.02(+7.37%)
Jun 04, 2015 0.3400 0.3400 0.2411 0.2700 94,817 -0.04(-12.93%)
Jun 03, 2015 0.3101 0.3101 0.3100 0.3101 11,500 +0.01(+2.48%)
Jun 02, 2015 0.3026 0.3026 0.3026 0.3026 8,000 -0.06(-15.94%)
Jun 01, 2015 0.3600 0.3602 0.3600 0.3600 82,377 +0.00(+0.00%)
May 29, 2015 0.3300 0.3600 0.3300 0.3600 32,588 +0.05(+15.42%)
May 28, 2015 0.2805 0.3119 0.2805 0.3119 9,000 +0.04(+15.52%)
May 26, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 22, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 21, 2015 0.3119 0.3119 0.2600 0.2600 3,251 -0.05(-16.67%)
May 20, 2015 0.3007 0.3120 0.3006 0.3120 16,422 -0.01(-3.97%)
May 19, 2015 0.3248 0.3249 0.3248 0.3249 10,000 +0.00(+1.53%)
May 18, 2015 0.3600 0.3600 0.3200 0.3200 40,500 +0.01(+2.53%)
May 15, 2015 0.3500 0.3500 0.3121 0.3121 15,000 +0.01(+3.14%)
May 14, 2015 0.3500 0.3500 0.3026 0.3026 13,900 -0.05(-13.54%)
May 13, 2015 0.3500 0.3500 0.3500 0.3500 250 +0.02(+6.06%)
May 12, 2015 0.3099 0.3300 0.3099 0.3300 10,883 +0.02(+6.49%)
May 11, 2015 0.3200 0.3300 0.3000 0.3099 33,077 +0.01(+3.30%)
May 08, 2015 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
May 06, 2015 0.2900 0.2900 0.2900 59 -0.03(-9.94%)
May 05, 2015 0.3200 0.3300 0.3200 0.3220 15,099 +0.00(+0.63%)
May 04, 2015 0.3200 0.3200 0.3200 0.3200 17,340 -0.01(-3.03%)
May 01, 2015 0.3550 0.3550 0.3300 0.3300 6,500 +0.01(+3.09%)
Apr 30, 2015 0.3201 0.3201 0.3201 0.3201 3,500 -0.03(-8.54%)
Apr 29, 2015 0.3201 0.3500 0.3201 0.3500 1,212 +0.04(+14.16%)
Apr 28, 2015 0.3010 0.3600 0.3010 0.3066 3,507 -0.07(-19.32%)
Apr 27, 2015 0.3800 0.3800 0.3800 0.3800 7,115 +0.00(+0.93%)
Apr 24, 2015 0.2800 0.3765 0.2800 0.3765 26,065 -0.00(-0.92%)
Apr 23, 2015 0.3800 0.3800 0.3800 0.3800 24,025 +0.00(+0.00%)
Apr 22, 2015 0.3500 0.3800 0.3500 0.3800 4,160 +0.02(+5.56%)
Apr 21, 2015 0.3700 0.3700 0.3400 0.3600 23,669 +0.02(+5.88%)
Apr 20, 2015 0.3600 0.3600 0.3006 0.3400 29,450 -0.02(-5.56%)
Apr 17, 2015 0.3600 0.3600 0.3600 0.3600 17,104 -0.02(-5.26%)
Apr 16, 2015 0.3400 0.3800 0.3400 0.3800 20,000 +0.04(+11.76%)
Apr 15, 2015 0.3000 0.3600 0.2501 0.3400 63,384 +0.00(+0.00%)
Apr 14, 2015 0.3400 0.3500 0.3400 0.3400 10,000 +0.01(+3.03%)
Apr 13, 2015 0.3300 0.3300 0.3300 0.3300 5,920 +0.00(+0.00%)
Apr 10, 2015 0.3100 0.3300 0.2951 0.3300 8,000 +0.00(+0.00%)
Apr 08, 2015 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 07, 2015 0.3101 0.3150 0.3101 0.3150 15,016 +0.00(+1.45%)
Apr 06, 2015 0.3105 0.3105 0.3105 0.3105 300 -0.01(-2.97%)
Apr 02, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Apr 01, 2015 0.3255 0.3500 0.3255 0.3500 4,356 -0.01(-2.75%)
Mar 31, 2015 0.3600 0.3600 0.3301 0.3599 6,216 +0.00(+1.35%)
Mar 30, 2015 0.3501 0.3551 0.3501 0.3551 8,400 -0.02(-6.55%)
Mar 27, 2015 0.3800 0.3550 0.3800 24,580 +0.03(+7.04%)
Mar 26, 2015 0.3799 0.3799 0.3550 0.3550 4,000 +0.03(+9.20%)
Mar 25, 2015 0.3300 0.3799 0.3251 0.3251 6,251 -0.05(-14.42%)
Mar 24, 2015 0.3800 0.3800 0.3799 0.3799 3,000 +0.05(+16.89%)
Mar 23, 2015 0.3400 0.3400 0.3250 0.3250 18,500 -0.02(-4.41%)
Mar 20, 2015 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-5.56%)
Mar 19, 2015 0.3300 0.3600 0.3300 0.3600 7,000 -0.02(-5.21%)
Mar 18, 2015 0.3798 0.3798 0.3798 0.3798 2,000 +0.08(+26.60%)
Mar 17, 2015 0.3205 0.3205 0.3000 0.3000 10,700 -0.02(-6.28%)
Mar 16, 2015 0.3798 0.3798 0.3000 0.3201 23,600 -0.06(-15.15%)
Mar 12, 2015 0.3773 0.3773 0.3773 0 +0.02(+4.80%)
Mar 11, 2015 0.3699 0.3798 0.3600 0.3600 6,595 -0.01(-2.70%)
Mar 10, 2015 0.3815 0.3815 0.3610 0.3700 20,870 -0.01(-2.63%)
Mar 09, 2015 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+1.33%)
Mar 06, 2015 0.4000 0.4000 0.3645 0.3750 53,810 -0.02(-3.87%)
Mar 05, 2015 0.3900 0.4000 0.3900 0.3901 4,660 +0.01(+2.66%)
Mar 04, 2015 0.3810 0.3810 0.3800 0.3800 3,141 -0.00(-0.78%)
Mar 03, 2015 0.4370 0.4400 0.4370 0.3830 19,025 -0.03(-6.59%)
Mar 02, 2015 0.4100 0.4400 0.4100 0.4100 21,000 +0.01(+2.50%)
Feb 26, 2015 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Feb 25, 2015 0.4200 0.4400 0.4200 0.4400 48,000 +0.04(+9.32%)
Feb 24, 2015 0.4300 0.4300 0.4025 0.4025 12,744 -0.06(-12.51%)
Feb 23, 2015 0.4375 0.4750 0.4101 0.4600 7,500 +0.06(+14.97%)
Feb 20, 2015 0.4500 0.4500 0.4001 0.4001 12,667 -0.01(-2.41%)
Feb 19, 2015 0.4200 0.4200 0.4100 0.4100 22,868 +0.01(+2.50%)
Feb 18, 2015 0.4000 0.4200 0.4000 0.4000 12,600 +0.02(+5.26%)
Feb 17, 2015 0.3720 0.3800 0.3720 0.3800 27,264 +0.00(+0.00%)
Feb 13, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Feb 12, 2015 0.3500 0.3700 0.3480 0.3700 8,500 +0.02(+5.71%)
Feb 11, 2015 0.3300 0.3500 0.3300 0.3500 19,800 +0.04(+12.90%)
Feb 10, 2015 0.3300 0.3300 0.3024 0.3100 39,900 -0.02(-6.06%)
Feb 09, 2015 0.3450 0.3450 0.3300 0.3300 400 +0.03(+9.96%)
Feb 06, 2015 0.3250 0.3300 0.3001 0.3001 10,500 -0.02(-7.66%)
Feb 05, 2015 0.3250 0.3250 0.3250 0.3250 6,750 +0.00(+0.00%)
Feb 04, 2015 0.3250 0.3250 0.3001 0.3250 5,240 +0.01(+1.56%)
Feb 03, 2015 0.3200 0.3250 0.3200 0.3200 16,381 +0.02(+6.67%)
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.