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

Biolargo Inc (OP: BLGO )

0.3430 -0.0070 (-2.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 25, 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, 2013 0.2800 0.2800 0.2800 0 -0.00(-0.88%)
Jan 28, 2013 0.2825 0.2825 0.2825 0.2825 100 +0.00(+0.89%)
Jan 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 14, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 10, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jan 09, 2013 0.2800 0.2800 0.2800 0.2800 146 -0.02(-6.67%)
Jan 08, 2013 0.2800 0.3000 0.2800 0.3000 26,350 +0.05(+20.00%)
Jan 04, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 31, 2012 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 27, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 21, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 20, 2012 0.2400 0.2400 0.2400 0.2400 480 +0.00(+0.00%)
Dec 19, 2012 0.2400 0.2400 0.2400 0.2400 700 +0.00(+0.00%)
Dec 18, 2012 0.2400 0.2400 0.2400 0.2400 3,120 -0.01(-4.00%)
Dec 17, 2012 0.2500 0.2800 0.2500 0.2500 43,727 +0.00(+0.00%)
Dec 14, 2012 0.2500 0.2500 0.2500 0.2500 4,401 +0.00(+0.00%)
Dec 13, 2012 0.2500 0.2500 0.2400 0.2500 38,123 +0.00(+0.00%)
Dec 12, 2012 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Dec 10, 2012 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Dec 07, 2012 0.2900 0.2900 0.2900 0.2900 700 +0.03(+11.54%)
Dec 05, 2012 0.2600 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 30, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 29, 2012 0.2300 0.2500 0.2100 0.2500 58,284 +0.03(+13.64%)
Nov 28, 2012 0.2200 0.2500 0.2200 0.2200 11,496 -0.01(-4.76%)
Nov 26, 2012 0.2310 0.2310 0.2310 0 -0.02(-7.60%)
Nov 21, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2012 0.2750 0.2750 0.2500 0.2500 25,000 +0.00(+0.00%)
Nov 19, 2012 0.2700 0.2700 0.2300 0.2500 48,840 -0.03(-10.07%)
Nov 16, 2012 0.2780 0.2780 0.2780 0.2780 2,500 +0.00(+1.09%)
Nov 15, 2012 0.2700 0.2750 0.2700 0.2750 2,700 -0.02(-8.33%)
Nov 09, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 08, 2012 0.2800 0.2800 0.2800 0.2800 9,551 -0.02(-6.67%)
Nov 07, 2012 0.2650 0.3000 0.2650 0.3000 19,848 +0.00(+0.00%)
Nov 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.