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 (%)
Nov 28, 2014 0.4500 0.4500 0.4500 0.4500 3,400 +0.00(+0.00%)
Nov 26, 2014 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Nov 24, 2014 0.4750 0.4750 0.4750 40 -0.00(-0.02%)
Nov 21, 2014 0.5100 0.5200 0.4751 0.4751 27,732 -0.03(-6.82%)
Nov 20, 2014 0.5000 0.5099 0.4800 0.5099 13,380 +0.03(+6.23%)
Nov 19, 2014 0.5000 0.5200 0.4750 0.4800 21,400 +0.03(+6.64%)
Nov 18, 2014 0.4501 0.4501 0.4501 0.4501 1,932 -0.04(-8.14%)
Nov 17, 2014 0.5200 0.4300 0.4900 45,749 -0.03(-5.77%)
Nov 14, 2014 0.4800 0.5200 0.4800 0.5200 18,750 +0.04(+8.33%)
Nov 13, 2014 0.5300 0.5400 0.4700 0.4800 16,248 -0.03(-5.88%)
Nov 12, 2014 0.4800 0.5200 0.4800 0.5100 53,800 +0.03(+6.25%)
Nov 11, 2014 0.4120 0.5000 0.4120 0.4800 28,074 +0.08(+19.97%)
Nov 07, 2014 0.4001 0.4001 0.4001 0 +0.02(+3.90%)
Nov 06, 2014 0.3821 0.4000 0.3821 0.3851 3,000 -0.11(-22.98%)
Nov 04, 2014 0.5000 0.5000 0.5000 81 +0.00(+0.00%)
Nov 03, 2014 0.5200 0.5200 0.5000 0.5000 4,017 -0.03(-5.66%)
Oct 31, 2014 0.5200 0.5300 0.5200 0.5300 7,900 +0.01(+1.92%)
Oct 30, 2014 0.5300 0.5500 0.5200 0.5200 30,180 -0.01(-1.89%)
Oct 29, 2014 0.5200 0.5300 0.4900 0.5300 26,898 +0.01(+1.92%)
Oct 28, 2014 0.5199 0.5200 0.4403 0.5200 22,894 +0.07(+15.56%)
Oct 27, 2014 0.5100 0.5000 0.5000 0.4500 28,602 -0.05(-10.00%)
Oct 24, 2014 0.4500 0.5000 0.4421 0.5000 34,286 +0.08(+19.05%)
Oct 23, 2014 0.4100 0.4200 0.4100 0.4200 3,600 +0.01(+2.44%)
Oct 22, 2014 0.4100 0.4100 0.4100 0.4100 2,100 +0.00(+1.23%)
Oct 21, 2014 0.4050 0.4050 0.4050 0.4050 22,056 +0.00(+0.00%)
Oct 20, 2014 0.4400 0.4400 0.4050 0.4050 8,511 -0.04(-10.00%)
Oct 17, 2014 0.4500 0.4500 0.4500 0.4500 7,461 -0.05(-10.00%)
Oct 14, 2014 0.5000 0.5000 0.5000 0.5000 300 -0.01(-1.96%)
Oct 13, 2014 0.5000 0.5100 0.5000 0.5100 4,045 +0.01(+2.00%)
Oct 10, 2014 0.4500 0.5000 0.4500 0.5000 6,314 +0.05(+11.11%)
Oct 08, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 07, 2014 0.4500 0.4500 0.4500 0.4500 1,110 -0.06(-11.76%)
Oct 06, 2014 0.4400 0.5100 0.4400 0.5100 5,200 +0.09(+21.43%)
Oct 02, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 01, 2014 0.4400 0.4400 0.3520 0.4200 20,000 -0.03(-6.67%)
Sep 30, 2014 0.4400 0.4500 0.2300 0.4500 88,508 -0.02(-4.26%)
Sep 29, 2014 0.4700 0.4700 0.4310 0.4700 64,999 -0.01(-2.08%)
Sep 26, 2014 0.4790 0.4800 0.4790 0.4800 3,500 +0.00(+0.00%)
Sep 25, 2014 0.5000 0.5000 0.4700 0.4800 25,725 -0.02(-4.00%)
Sep 24, 2014 0.5100 0.5100 0.5000 0.5000 10,290 +0.00(+0.00%)
Sep 23, 2014 0.5000 0.5000 0.5000 0.5000 12,500 +0.00(+0.00%)
Sep 22, 2014 0.5200 0.5500 0.5000 0.5000 27,549 -0.03(-4.76%)
Sep 19, 2014 0.5251 0.5500 0.5250 0.5250 13,400 -0.04(-7.08%)
Sep 18, 2014 0.5650 0.5650 0.5650 0.5650 8,400 +0.03(+6.60%)
Sep 17, 2014 0.5550 0.5650 0.5300 0.5300 23,937 -0.02(-3.64%)
Sep 16, 2014 0.5600 0.5600 0.5500 0.5500 26,900 -0.01(-1.79%)
Sep 15, 2014 0.5700 0.5700 0.5600 0.5600 18,943 -0.02(-4.27%)
Sep 11, 2014 0.5850 0.5850 0.5850 62 +0.03(+5.41%)
Sep 10, 2014 0.5550 0.5550 0.5550 0.5550 2,000 +0.00(+0.00%)
Sep 09, 2014 0.5700 0.5700 0.5550 0.5550 34,134 -0.04(-6.72%)
Sep 08, 2014 0.5950 0.5950 0.5950 0.5950 3,000 -0.01(-0.83%)
Sep 05, 2014 0.5900 0.6000 0.5900 0.6000 21,585 +0.04(+7.14%)
Sep 04, 2014 0.5600 0.5800 0.5600 0.5600 6,200 +0.01(+1.80%)
Sep 03, 2014 0.6000 0.6000 0.5501 0.5501 28,290 -0.05(-8.32%)
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.