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

Biolargo Inc (OP: BLGO )

0.3450 UNCHANGED
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 (%)
May 29, 2015 0.3300 0.3600 0.3300 0.3600 32,588 +0.05(+15.42%)
May 28, 2015 0.2805 0.3119 0.2805 0.3119 9,000 +0.04(+15.52%)
May 26, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 22, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 21, 2015 0.3119 0.3119 0.2600 0.2600 3,251 -0.05(-16.67%)
May 20, 2015 0.3007 0.3120 0.3006 0.3120 16,422 -0.01(-3.97%)
May 19, 2015 0.3248 0.3249 0.3248 0.3249 10,000 +0.00(+1.53%)
May 18, 2015 0.3600 0.3600 0.3200 0.3200 40,500 +0.01(+2.53%)
May 15, 2015 0.3500 0.3500 0.3121 0.3121 15,000 +0.01(+3.14%)
May 14, 2015 0.3500 0.3500 0.3026 0.3026 13,900 -0.05(-13.54%)
May 13, 2015 0.3500 0.3500 0.3500 0.3500 250 +0.02(+6.06%)
May 12, 2015 0.3099 0.3300 0.3099 0.3300 10,883 +0.02(+6.49%)
May 11, 2015 0.3200 0.3300 0.3000 0.3099 33,077 +0.01(+3.30%)
May 08, 2015 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
May 06, 2015 0.2900 0.2900 0.2900 59 -0.03(-9.94%)
May 05, 2015 0.3200 0.3300 0.3200 0.3220 15,099 +0.00(+0.63%)
May 04, 2015 0.3200 0.3200 0.3200 0.3200 17,340 -0.01(-3.03%)
May 01, 2015 0.3550 0.3550 0.3300 0.3300 6,500 +0.01(+3.09%)
Apr 30, 2015 0.3201 0.3201 0.3201 0.3201 3,500 -0.03(-8.54%)
Apr 29, 2015 0.3201 0.3500 0.3201 0.3500 1,212 +0.04(+14.16%)
Apr 28, 2015 0.3010 0.3600 0.3010 0.3066 3,507 -0.07(-19.32%)
Apr 27, 2015 0.3800 0.3800 0.3800 0.3800 7,115 +0.00(+0.93%)
Apr 24, 2015 0.2800 0.3765 0.2800 0.3765 26,065 -0.00(-0.92%)
Apr 23, 2015 0.3800 0.3800 0.3800 0.3800 24,025 +0.00(+0.00%)
Apr 22, 2015 0.3500 0.3800 0.3500 0.3800 4,160 +0.02(+5.56%)
Apr 21, 2015 0.3700 0.3700 0.3400 0.3600 23,669 +0.02(+5.88%)
Apr 20, 2015 0.3600 0.3600 0.3006 0.3400 29,450 -0.02(-5.56%)
Apr 17, 2015 0.3600 0.3600 0.3600 0.3600 17,104 -0.02(-5.26%)
Apr 16, 2015 0.3400 0.3800 0.3400 0.3800 20,000 +0.04(+11.76%)
Apr 15, 2015 0.3000 0.3600 0.2501 0.3400 63,384 +0.00(+0.00%)
Apr 14, 2015 0.3400 0.3500 0.3400 0.3400 10,000 +0.01(+3.03%)
Apr 13, 2015 0.3300 0.3300 0.3300 0.3300 5,920 +0.00(+0.00%)
Apr 10, 2015 0.3100 0.3300 0.2951 0.3300 8,000 +0.00(+0.00%)
Apr 08, 2015 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 07, 2015 0.3101 0.3150 0.3101 0.3150 15,016 +0.00(+1.45%)
Apr 06, 2015 0.3105 0.3105 0.3105 0.3105 300 -0.01(-2.97%)
Apr 02, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Apr 01, 2015 0.3255 0.3500 0.3255 0.3500 4,356 -0.01(-2.75%)
Mar 31, 2015 0.3600 0.3600 0.3301 0.3599 6,216 +0.00(+1.35%)
Mar 30, 2015 0.3501 0.3551 0.3501 0.3551 8,400 -0.02(-6.55%)
Mar 27, 2015 0.3800 0.3550 0.3800 24,580 +0.03(+7.04%)
Mar 26, 2015 0.3799 0.3799 0.3550 0.3550 4,000 +0.03(+9.20%)
Mar 25, 2015 0.3300 0.3799 0.3251 0.3251 6,251 -0.05(-14.42%)
Mar 24, 2015 0.3800 0.3800 0.3799 0.3799 3,000 +0.05(+16.89%)
Mar 23, 2015 0.3400 0.3400 0.3250 0.3250 18,500 -0.02(-4.41%)
Mar 20, 2015 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-5.56%)
Mar 19, 2015 0.3300 0.3600 0.3300 0.3600 7,000 -0.02(-5.21%)
Mar 18, 2015 0.3798 0.3798 0.3798 0.3798 2,000 +0.08(+26.60%)
Mar 17, 2015 0.3205 0.3205 0.3000 0.3000 10,700 -0.02(-6.28%)
Mar 16, 2015 0.3798 0.3798 0.3000 0.3201 23,600 -0.06(-15.15%)
Mar 12, 2015 0.3773 0.3773 0.3773 0 +0.02(+4.80%)
Mar 11, 2015 0.3699 0.3798 0.3600 0.3600 6,595 -0.01(-2.70%)
Mar 10, 2015 0.3815 0.3815 0.3610 0.3700 20,870 -0.01(-2.63%)
Mar 09, 2015 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+1.33%)
Mar 06, 2015 0.4000 0.4000 0.3645 0.3750 53,810 -0.02(-3.87%)
Mar 05, 2015 0.3900 0.4000 0.3900 0.3901 4,660 +0.01(+2.66%)
Mar 04, 2015 0.3810 0.3810 0.3800 0.3800 3,141 -0.00(-0.78%)
Mar 03, 2015 0.4370 0.4400 0.4370 0.3830 19,025 -0.03(-6.59%)
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.