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

Biolargo Inc (OP: BLGO )

0.3370 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM 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 30, 2014 0.7000 0.7500 0.5600 0.6500 107,517 -0.05(-7.14%)
May 29, 2014 0.7500 0.7600 0.6800 0.7000 56,249 -0.05(-6.67%)
May 28, 2014 0.7900 0.7900 0.7000 0.7500 72,615 -0.04(-5.06%)
May 27, 2014 0.8000 0.8000 0.7200 0.7900 69,957 -0.01(-1.24%)
May 23, 2014 0.7999 0.7999 0.7999 0 -0.05(-5.89%)
May 22, 2014 0.8500 0.8600 0.8500 0.8500 11,701 -0.01(-0.58%)
May 21, 2014 0.8500 0.8700 0.8100 0.8550 49,874 +0.06(+6.89%)
May 20, 2014 0.8499 0.8499 0.7000 0.7999 55,375 +0.10(+14.27%)
May 19, 2014 0.6900 0.8000 0.6900 0.7000 62,326 +0.00(+0.00%)
May 16, 2014 0.7200 0.7500 0.6800 0.7000 48,713 -0.05(-6.67%)
May 15, 2014 0.8400 0.8400 0.7000 0.7500 88,443 -0.09(-10.71%)
May 14, 2014 0.8800 0.8800 0.7800 0.8400 46,200 -0.01(-1.18%)
May 13, 2014 0.7727 0.8500 0.7727 0.8500 6,950 -0.03(-3.41%)
May 12, 2014 0.9000 0.9000 0.7610 0.8800 19,165 +0.05(+6.02%)
May 09, 2014 0.8250 0.8900 0.7500 0.8300 24,520 +0.08(+10.67%)
May 08, 2014 0.9600 0.9600 0.7500 0.7500 70,165 -0.19(-20.21%)
May 07, 2014 0.8500 0.9990 0.8000 0.9400 66,730 +0.09(+10.59%)
May 06, 2014 0.8800 0.9000 0.8200 0.8500 37,864 +0.01(+1.19%)
May 05, 2014 1.000 1.000 0.8400 0.8400 52,035 -0.16(-16.00%)
May 02, 2014 0.8400 1.060 0.8400 1.000 172,228 +0.19(+23.46%)
May 01, 2014 0.9001 1.000 0.8100 0.8100 170,495 -0.14(-14.74%)
Apr 30, 2014 1.240 1.240 0.9500 0.9500 211,022 -0.14(-12.84%)
Apr 29, 2014 0.8500 1.120 0.8500 1.090 164,018 +0.20(+22.47%)
Apr 28, 2014 0.7100 0.9200 0.7100 0.8900 103,742 +0.17(+23.61%)
Apr 25, 2014 0.7570 0.7570 0.6700 0.7200 48,410 +0.04(+6.67%)
Apr 24, 2014 0.6900 0.7500 0.6500 0.6750 35,420 -0.01(-2.17%)
Apr 23, 2014 0.6600 0.6900 0.6500 0.6900 53,441 +0.02(+2.99%)
Apr 22, 2014 0.7570 0.7570 0.6700 0.6700 79,516 +0.00(+0.00%)
Apr 21, 2014 0.7450 0.7450 0.6200 0.6700 68,490 +0.10(+17.54%)
Apr 17, 2014 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Apr 16, 2014 0.4600 0.5000 0.4500 0.5000 58,100 +0.04(+8.70%)
Apr 15, 2014 0.3700 0.4600 0.3700 0.4600 7,525 +0.10(+27.78%)
Apr 14, 2014 0.3600 0.3600 0.3600 0.3600 123 -0.02(-5.26%)
Apr 10, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Apr 09, 2014 0.4599 0.4599 0.3600 0.3600 1,850 -0.04(-10.00%)
Apr 08, 2014 0.4002 0.4599 0.4000 0.4000 31,950 -0.06(-13.02%)
Apr 07, 2014 0.4599 0.4599 0.4599 0.4599 2,450 -0.00(-0.02%)
Apr 04, 2014 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 03, 2014 0.3900 0.4600 0.3850 0.4600 11,400 +0.07(+17.95%)
Apr 02, 2014 0.3900 0.3900 0.3600 0.3900 11,950 +0.00(+0.00%)
Apr 01, 2014 0.3900 0.3900 0.3800 0.3900 10,070 +0.00(+0.00%)
Mar 31, 2014 0.4000 0.4000 0.3600 0.3900 69,268 -0.04(-9.30%)
Mar 27, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 26, 2014 0.4601 0.5299 0.4400 0.4500 33,235 -0.05(-10.00%)
Mar 25, 2014 0.5000 0.5000 0.5000 0.5000 3,000 -0.02(-3.85%)
Mar 24, 2014 0.5200 0.5200 0.5100 0.5200 12,500 +0.02(+4.00%)
Mar 21, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.05(+11.11%)
Mar 20, 2014 0.4500 0.4500 0.4500 0.4500 2,050 +0.00(+0.00%)
Mar 19, 2014 0.4500 0.4700 0.4500 0.4500 12,866 +0.00(+0.00%)
Mar 18, 2014 0.4900 0.4900 0.4500 0.4500 26,900 -0.04(-8.16%)
Mar 17, 2014 0.4500 0.4900 0.4500 0.4900 5,000 +0.00(+0.00%)
Mar 14, 2014 0.5450 0.5450 0.4500 0.4900 0 -0.05(-9.26%)
Mar 13, 2014 0.4700 0.7200 0.4600 0.5400 142,515 +0.08(+17.39%)
Mar 12, 2014 0.4499 0.4700 0.4000 0.4600 14,175 +0.10(+27.78%)
Mar 11, 2014 0.3600 0.3600 0.3600 0.3600 960 -0.01(-2.70%)
Mar 10, 2014 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Mar 07, 2014 0.4500 0.4500 0.3600 0.3600 0 -0.09(-19.98%)
Mar 04, 2014 0.4499 0.4499 0.4499 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.