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 (%)
Oct 31, 2018 0.2401 0.2450 0.2330 0.2330 43,454 -0.01(-2.96%)
Oct 30, 2018 0.2400 0.2594 0.2400 0.2401 83,002 +0.00(+0.04%)
Oct 29, 2018 0.2300 0.2500 0.2300 0.2400 40,124 +0.01(+3.90%)
Oct 26, 2018 0.2500 0.2560 0.2300 0.2310 33,400 -0.01(-3.75%)
Oct 25, 2018 0.2400 0.2500 0.2400 0.2400 14,500 -0.00(-0.83%)
Oct 24, 2018 0.2351 0.2645 0.2350 0.2420 34,016 +0.01(+2.93%)
Oct 23, 2018 0.2300 0.2500 0.2200 0.2351 368,763 -0.01(-5.66%)
Oct 22, 2018 0.2496 0.2500 0.2492 0.2492 37,916 -0.00(-0.32%)
Oct 19, 2018 0.2500 0.2500 0.2500 0.2500 4,500 -0.01(-2.91%)
Oct 18, 2018 0.2650 0.2650 0.2491 0.2575 49,100 -0.01(-4.63%)
Oct 17, 2018 0.2700 0.2750 0.2505 0.2700 135,497 +0.02(+7.10%)
Oct 16, 2018 0.2549 0.2609 0.2521 0.2521 16,100 -0.01(-4.54%)
Oct 15, 2018 0.2503 0.2641 0.2503 0.2641 6,306 -0.01(-4.66%)
Oct 12, 2018 0.2600 0.2790 0.2503 0.2770 15,900 +0.03(+10.71%)
Oct 11, 2018 0.2600 0.2600 0.2500 0.2502 39,464 -0.01(-3.77%)
Oct 10, 2018 0.2800 0.2800 0.2600 0.2600 18,900 -0.02(-7.80%)
Oct 09, 2018 0.2906 0.2999 0.2800 0.2820 28,121 -0.01(-2.99%)
Oct 08, 2018 0.2920 0.3200 0.2899 0.2907 219,342 -0.01(-3.10%)
Oct 05, 2018 0.3000 0.3100 0.2803 0.3000 256,800 +0.01(+3.45%)
Oct 04, 2018 0.2799 0.2900 0.2700 0.2900 83,455 +0.01(+5.34%)
Oct 03, 2018 0.2890 0.2900 0.2701 0.2753 127,393 -0.01(-5.04%)
Oct 02, 2018 0.2699 0.2900 0.2585 0.2899 158,127 +0.02(+9.23%)
Oct 01, 2018 0.2750 0.2760 0.2560 0.2654 48,979 -0.01(-3.28%)
Sep 28, 2018 0.2714 0.2790 0.2500 0.2744 132,200 +0.00(+1.44%)
Sep 27, 2018 0.2690 0.2753 0.2600 0.2705 56,595 +0.00(+0.90%)
Sep 26, 2018 0.2590 0.2800 0.2500 0.2681 96,677 +0.01(+3.51%)
Sep 25, 2018 0.2300 0.2590 0.2128 0.2590 212,278 +0.03(+12.61%)
Sep 24, 2018 0.2300 0.2300 0.2220 0.2300 49,738 +0.01(+3.60%)
Sep 21, 2018 0.2400 0.2400 0.2160 0.2220 95,600 -0.02(-7.50%)
Sep 20, 2018 0.2416 0.2425 0.2210 0.2400 78,018 -0.00(-0.66%)
Sep 19, 2018 0.2300 0.2800 0.2300 0.2416 97,513 +0.01(+4.09%)
Sep 18, 2018 0.2600 0.2600 0.2302 0.2321 34,114 -0.02(-7.16%)
Sep 17, 2018 0.2600 0.2600 0.2500 0.2500 52,239 -0.01(-3.85%)
Sep 14, 2018 0.2550 0.2698 0.2550 0.2600 71,000 +0.01(+1.96%)
Sep 13, 2018 0.2695 0.2900 0.2500 0.2550 104,996 -0.01(-5.38%)
Sep 12, 2018 0.2650 0.2695 0.2501 0.2695 108,990 +0.01(+3.69%)
Sep 11, 2018 0.2699 0.2699 0.2501 0.2599 61,810 -0.01(-3.02%)
Sep 10, 2018 0.2506 0.2720 0.2500 0.2680 92,326 +0.01(+5.10%)
Sep 07, 2018 0.2650 0.2800 0.2500 0.2550 64,800 +0.01(+3.03%)
Sep 06, 2018 0.2500 0.2700 0.2475 0.2475 96,705 -0.00(-1.00%)
Sep 05, 2018 0.2570 0.2620 0.2500 0.2500 47,600 -0.01(-1.96%)
Sep 04, 2018 0.2632 0.2725 0.2550 0.2550 46,550 +0.00(+0.71%)
Aug 31, 2018 0.2532 0.2532 0.2532 0 -0.01(-4.45%)
Aug 30, 2018 0.2700 0.2740 0.2465 0.2650 131,586 +0.01(+1.92%)
Aug 29, 2018 0.2700 0.2780 0.2600 0.2600 82,201 -0.02(-6.47%)
Aug 28, 2018 0.2610 0.2780 0.2600 0.2780 63,926 +0.02(+6.51%)
Aug 27, 2018 0.2611 0.2850 0.2600 0.2610 107,807 -0.00(-0.42%)
Aug 24, 2018 0.2799 0.2850 0.2500 0.2621 89,200 -0.01(-4.34%)
Aug 23, 2018 0.2600 0.3000 0.2600 0.2740 170,400 +0.01(+5.38%)
Aug 22, 2018 0.2600 0.2600 0.2500 0.2600 55,730 +0.01(+1.96%)
Aug 21, 2018 0.2833 0.2850 0.2513 0.2550 121,985 -0.02(-7.27%)
Aug 20, 2018 0.2648 0.2844 0.2520 0.2750 101,562 +0.00(+0.73%)
Aug 17, 2018 0.2650 0.3000 0.2580 0.2730 72,900 +0.01(+3.06%)
Aug 16, 2018 0.2600 0.2750 0.2550 0.2649 126,781 +0.01(+5.96%)
Aug 15, 2018 0.2790 0.2820 0.2450 0.2500 206,678 -0.03(-10.39%)
Aug 14, 2018 0.2900 0.2999 0.2600 0.2790 189,677 -0.01(-2.11%)
Aug 13, 2018 0.3000 0.3000 0.2850 0.2850 123,927 -0.02(-5.00%)
Aug 10, 2018 0.2900 0.3100 0.2810 0.3000 19,500 +0.00(+0.00%)
Aug 09, 2018 0.2980 0.3150 0.2950 0.3000 49,884 +0.00(+0.67%)
Aug 08, 2018 0.2959 0.2980 0.2710 0.2980 63,220 +0.00(+0.00%)
Aug 07, 2018 0.2995 0.2995 0.2810 0.2980 32,790 +0.01(+2.76%)
Aug 06, 2018 0.2800 0.3080 0.2630 0.2900 82,595 -0.02(-5.84%)
Aug 03, 2018 0.3100 0.3100 0.2820 0.3080 71,800 -0.00(-0.65%)
Aug 02, 2018 0.3019 0.3150 0.2901 0.3100 86,973 -0.01(-2.97%)
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.