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

Biolargo Inc (OP: BLGO )

0.3526 UNCHANGED
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 (%)
May 31, 2017 0.4400 0.4400 0.4200 0.4300 25,336 -0.02(-3.95%)
May 30, 2017 0.4505 0.4505 0.4400 0.4477 9,100 +0.01(+1.14%)
May 26, 2017 0.4500 0.4500 0.4400 0.4426 9,605 -0.00(-1.08%)
May 25, 2017 0.4300 0.4500 0.4200 0.4475 32,246 +0.03(+7.83%)
May 24, 2017 0.4480 0.4480 0.3811 0.4150 86,461 -0.02(-3.49%)
May 23, 2017 0.4320 0.4500 0.4300 0.4300 10,100 -0.02(-4.44%)
May 22, 2017 0.4800 0.4800 0.4300 0.4500 29,699 -0.03(-6.25%)
May 19, 2017 0.4500 0.4900 0.4400 0.4800 58,236 +0.05(+11.63%)
May 18, 2017 0.4500 0.4500 0.3800 0.4300 185,374 -0.02(-4.44%)
May 17, 2017 0.4746 0.4746 0.4500 0.4500 31,800 +0.00(+0.00%)
May 16, 2017 0.4510 0.4899 0.4157 0.4500 29,301 -0.01(-2.17%)
May 15, 2017 0.4700 0.4700 0.4600 0.4600 14,646 -0.00(-0.02%)
May 12, 2017 0.4550 0.4800 0.4550 0.4601 20,242 +0.01(+1.68%)
May 11, 2017 0.4650 0.5000 0.4525 0.4525 21,533 -0.01(-1.63%)
May 10, 2017 0.4511 0.4605 0.4511 0.4600 19,086 +0.01(+1.75%)
May 09, 2017 0.5000 0.5000 0.4521 0.4521 24,690 -0.03(-5.81%)
May 08, 2017 0.4995 0.4995 0.4800 0.4800 9,400 +0.02(+5.03%)
May 05, 2017 0.4550 0.4650 0.4550 0.4570 9,530 -0.01(-2.75%)
May 04, 2017 0.5200 0.5202 0.4158 0.4699 157,354 -0.06(-10.51%)
May 03, 2017 0.5195 0.5499 0.4800 0.5251 79,085 +0.07(+15.92%)
May 02, 2017 0.5600 0.5600 0.4410 0.4530 7,050 -0.07(-12.72%)
May 01, 2017 0.5110 0.5200 0.4700 0.5190 51,280 +0.01(+1.76%)
Apr 28, 2017 0.4902 0.5120 0.4701 0.5100 24,806 +0.02(+4.08%)
Apr 27, 2017 0.5100 0.5225 0.4900 0.4900 25,335 -0.01(-1.98%)
Apr 26, 2017 0.5199 0.5600 0.4650 0.4999 134,789 +0.04(+9.84%)
Apr 25, 2017 0.4500 0.4551 0.4110 0.4551 19,664 +0.01(+1.14%)
Apr 24, 2017 0.4103 0.4500 0.4103 0.4500 40,071 +0.00(+0.00%)
Apr 21, 2017 0.4655 0.4655 0.4425 0.4500 28,444 +0.04(+9.46%)
Apr 20, 2017 0.4501 0.4501 0.4111 0.4111 37,873 +0.00(+0.00%)
Apr 19, 2017 0.4510 0.4510 0.4111 0.4111 77,292 -0.04(-8.85%)
Apr 18, 2017 0.4586 0.4700 0.4510 0.4510 6,454 +0.00(+0.22%)
Apr 17, 2017 0.4500 0.4750 0.4500 0.4500 4,300 +0.01(+2.04%)
Apr 13, 2017 0.4700 0.4700 0.4400 0.4410 30,320 -0.03(-6.17%)
Apr 12, 2017 0.4601 0.4700 0.4101 0.4700 40,230 -0.01(-2.08%)
Apr 11, 2017 0.4800 0.4800 0.4601 0.4800 32,271 +0.02(+5.49%)
Apr 10, 2017 0.4800 0.4800 0.4550 0.4550 25,799 -0.01(-3.19%)
Apr 07, 2017 0.4300 0.4700 0.4220 0.4700 53,079 +0.02(+4.44%)
Apr 06, 2017 0.4800 0.4800 0.4210 0.4500 23,213 -0.03(-6.25%)
Apr 05, 2017 0.4800 0.4800 0.4011 0.4800 378,684 +0.01(+1.05%)
Apr 04, 2017 0.4750 0.5000 0.4750 0.4750 20,260 -0.02(-3.55%)
Apr 03, 2017 0.5150 0.5150 0.4660 0.4925 143,563 -0.01(-1.50%)
Mar 31, 2017 0.5250 0.5250 0.4900 0.5000 108,087 -0.01(-1.96%)
Mar 30, 2017 0.5400 0.5400 0.5053 0.5100 15,360 -0.03(-5.56%)
Mar 29, 2017 0.5200 0.6000 0.5100 0.5400 141,782 +0.02(+3.85%)
Mar 28, 2017 0.5500 0.5510 0.5100 0.5200 52,126 -0.04(-6.47%)
Mar 27, 2017 0.5500 0.5900 0.5300 0.5560 80,039 +0.01(+1.09%)
Mar 24, 2017 0.4900 0.5500 0.4700 0.5500 196,693 +0.08(+18.15%)
Mar 23, 2017 0.5100 0.5100 0.4286 0.4655 64,665 -0.03(-6.90%)
Mar 22, 2017 0.5100 0.5100 0.4905 0.5000 32,923 -0.02(-2.91%)
Mar 21, 2017 0.5300 0.5400 0.4800 0.5150 37,679 -0.02(-2.83%)
Mar 20, 2017 0.5301 0.5450 0.5300 0.5300 26,907 -0.01(-1.85%)
Mar 17, 2017 0.5300 0.5600 0.5300 0.5400 10,350 +0.01(+1.89%)
Mar 16, 2017 0.5400 0.5600 0.5300 0.5300 21,050 -0.01(-1.85%)
Mar 15, 2017 0.5500 0.5600 0.5300 0.5400 37,879 -0.01(-1.82%)
Mar 14, 2017 0.5500 0.5600 0.5200 0.5500 93,375 +0.02(+3.77%)
Mar 13, 2017 0.5100 0.5300 0.5100 0.5300 38,730 +0.03(+6.00%)
Mar 10, 2017 0.5000 0.5280 0.5000 0.5000 21,555 +0.02(+4.17%)
Mar 09, 2017 0.5200 0.5200 0.4800 0.4800 114,992 -0.01(-2.54%)
Mar 08, 2017 0.5299 0.5299 0.4925 0.4925 20,567 -0.04(-7.06%)
Mar 07, 2017 0.5199 0.5300 0.5000 0.5299 82,833 +0.00(+0.00%)
Mar 06, 2017 0.5297 0.5299 0.4800 0.5299 82,246 +0.03(+6.47%)
Mar 03, 2017 0.4800 0.5299 0.4800 0.4977 171,524 -0.00(-0.46%)
Mar 02, 2017 0.5250 0.5350 0.4600 0.5000 295,431 -0.03(-4.76%)
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.