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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
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 (%)
Feb 28, 2018 0.2847 0.2847 0.2520 0.2820 72,666 -0.01(-1.88%)
Feb 27, 2018 0.3000 0.3000 0.2560 0.2874 107,752 -0.00(-0.90%)
Feb 26, 2018 0.2900 0.3100 0.2850 0.2900 177,664 +0.03(+10.69%)
Feb 23, 2018 0.2500 0.3000 0.2500 0.2620 74,601 +0.01(+4.80%)
Feb 22, 2018 0.2520 0.2598 0.2500 0.2500 54,757 -0.00(-0.83%)
Feb 21, 2018 0.2799 0.2799 0.2512 0.2521 68,274 -0.02(-6.63%)
Feb 20, 2018 0.2800 0.2969 0.2700 0.2700 70,912 -0.00(-1.37%)
Feb 16, 2018 0.2737 0.2737 0.2737 0 +0.00(+0.53%)
Feb 15, 2018 0.2733 0.2800 0.2700 0.2723 103,464 -0.02(-6.10%)
Feb 14, 2018 0.2701 0.3069 0.2700 0.2900 68,563 +0.02(+6.03%)
Feb 13, 2018 0.3077 0.3093 0.2620 0.2735 59,211 -0.01(-2.67%)
Feb 12, 2018 0.2751 0.3080 0.2701 0.2810 60,458 -0.01(-3.10%)
Feb 09, 2018 0.3210 0.3210 0.2613 0.2900 60,781 -0.02(-7.85%)
Feb 08, 2018 0.3200 0.3200 0.2602 0.3147 126,714 -0.01(-1.66%)
Feb 07, 2018 0.3209 0.3209 0.2900 0.3200 59,086 +0.02(+6.67%)
Feb 06, 2018 0.3210 0.3210 0.2802 0.3000 22,486 -0.03(-9.37%)
Feb 05, 2018 0.3300 0.3301 0.2650 0.3310 63,417 +0.03(+10.33%)
Feb 02, 2018 0.2821 0.3000 0.2530 0.3000 54,804 +0.02(+6.35%)
Feb 01, 2018 0.2900 0.3099 0.2511 0.2821 101,929 -0.00(-1.02%)
Jan 31, 2018 0.2998 0.3278 0.2791 0.2850 48,195 -0.01(-4.94%)
Jan 30, 2018 0.3341 0.3341 0.2600 0.2998 169,356 -0.03(-10.45%)
Jan 29, 2018 0.3300 0.3470 0.3081 0.3348 38,200 +0.01(+3.81%)
Jan 26, 2018 0.3485 0.3489 0.3000 0.3225 122,354 -0.03(-7.57%)
Jan 25, 2018 0.3000 0.4000 0.3000 0.3489 119,369 +0.03(+9.03%)
Jan 24, 2018 0.3399 0.3500 0.3000 0.3200 251,373 -0.02(-5.88%)
Jan 23, 2018 0.3500 0.3500 0.3217 0.3400 95,126 -0.01(-2.86%)
Jan 22, 2018 0.3677 0.3799 0.3287 0.3500 244,512 -0.02(-5.41%)
Jan 19, 2018 0.3900 0.3900 0.3651 0.3700 37,650 -0.02(-5.13%)
Jan 18, 2018 0.3900 0.3900 0.3701 0.3900 62,030 +0.02(+5.38%)
Jan 17, 2018 0.3900 0.3900 0.3650 0.3701 84,012 -0.02(-5.10%)
Jan 16, 2018 0.3835 0.4147 0.3800 0.3900 42,638 -0.02(-5.11%)
Jan 12, 2018 0.4110 0.4110 0.4110 0 +0.03(+7.17%)
Jan 11, 2018 0.4000 0.4000 0.3835 0.3835 35,974 -0.02(-4.13%)
Jan 10, 2018 0.3899 0.4000 0.3899 0.4000 78,346 +0.00(+0.10%)
Jan 09, 2018 0.3796 0.4100 0.3651 0.3996 158,939 +0.02(+6.56%)
Jan 08, 2018 0.3800 0.3890 0.3685 0.3750 100,869 -0.01(-1.32%)
Jan 05, 2018 0.3980 0.4000 0.3800 0.3800 33,679 -0.03(-8.41%)
Jan 04, 2018 0.3900 0.4149 0.3640 0.4149 123,159 +0.03(+9.18%)
Jan 03, 2018 0.4169 0.4169 0.3641 0.3800 106,371 -0.03(-7.74%)
Jan 02, 2018 0.3900 0.4149 0.3601 0.4119 51,114 +0.03(+6.99%)
Dec 29, 2017 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 28, 2017 0.3900 0.4130 0.3850 0.3850 69,323 -0.01(-1.28%)
Dec 27, 2017 0.3816 0.4086 0.3816 0.3900 75,452 -0.03(-6.70%)
Dec 26, 2017 0.4300 0.4300 0.3802 0.4180 74,912 +0.01(+1.95%)
Dec 22, 2017 0.4300 0.4300 0.3915 0.4100 52,713 -0.02(-4.65%)
Dec 21, 2017 0.4338 0.4347 0.3900 0.4300 49,778 +0.01(+2.38%)
Dec 20, 2017 0.4143 0.4339 0.3820 0.4200 90,799 +0.02(+5.00%)
Dec 19, 2017 0.4100 0.4400 0.3975 0.4000 94,697 -0.01(-2.42%)
Dec 18, 2017 0.4000 0.4100 0.3970 0.4099 32,815 -0.00(-0.02%)
Dec 15, 2017 0.4000 0.4239 0.4000 0.4100 69,295 -0.01(-3.28%)
Dec 14, 2017 0.4000 0.4239 0.4000 0.4239 50,524 -0.00(-0.02%)
Dec 13, 2017 0.4250 0.4250 0.3911 0.4240 130,167 +0.00(+0.95%)
Dec 12, 2017 0.4100 0.4250 0.4050 0.4200 89,763 +0.01(+3.70%)
Dec 11, 2017 0.4200 0.4200 0.3941 0.4050 31,496 +0.01(+3.24%)
Dec 08, 2017 0.4200 0.4200 0.3923 0.3923 27,778 -0.01(-1.93%)
Dec 07, 2017 0.4100 0.4150 0.4000 0.4000 107,726 -0.01(-2.79%)
Dec 06, 2017 0.4200 0.4200 0.4084 0.4115 22,344 +0.01(+1.58%)
Dec 05, 2017 0.4150 0.4500 0.4051 0.4051 68,660 -0.01(-2.39%)
Dec 04, 2017 0.4497 0.4500 0.4130 0.4150 170,778 +0.00(+0.48%)
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.