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

Biolargo Inc (OP: BLGO )

0.3525 +0.0095 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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 31, 2019 0.2289 0.2289 0.2150 0.2200 45,100 -0.01(-3.47%)
Jan 30, 2019 0.2592 0.2592 0.2202 0.2279 51,420 -0.02(-6.98%)
Jan 29, 2019 0.2413 0.2500 0.2300 0.2450 70,205 +0.01(+6.52%)
Jan 28, 2019 0.2300 0.2365 0.2300 0.2300 13,000 -0.01(-5.66%)
Jan 25, 2019 0.2300 0.2450 0.2300 0.2438 144,200 +0.01(+6.23%)
Jan 24, 2019 0.2319 0.2376 0.2200 0.2295 240,302 +0.01(+4.27%)
Jan 23, 2019 0.2200 0.2296 0.2200 0.2201 44,000 +0.00(+0.05%)
Jan 22, 2019 0.2300 0.2300 0.2200 0.2200 126,805 -0.01(-3.93%)
Jan 18, 2019 0.2375 0.2375 0.2251 0.2290 41,100 -0.00(-0.43%)
Jan 17, 2019 0.2298 0.2380 0.2270 0.2300 132,421 +0.01(+3.14%)
Jan 16, 2019 0.2349 0.2400 0.2227 0.2230 38,154 +0.00(+0.22%)
Jan 15, 2019 0.2375 0.2400 0.2225 0.2225 58,430 -0.02(-9.92%)
Jan 14, 2019 0.2679 0.2679 0.2407 0.2470 34,467 -0.02(-7.49%)
Jan 11, 2019 0.2525 0.2670 0.2500 0.2670 72,800 +0.01(+3.09%)
Jan 10, 2019 0.2456 0.2590 0.2401 0.2590 116,248 +0.00(+1.09%)
Jan 09, 2019 0.2603 0.2625 0.2450 0.2562 44,266 +0.01(+5.17%)
Jan 08, 2019 0.2583 0.2600 0.2436 0.2436 12,000 -0.02(-6.31%)
Jan 07, 2019 0.3100 0.3100 0.2301 0.2600 73,275 -0.01(-4.76%)
Jan 04, 2019 0.2579 0.3025 0.2501 0.2730 325,600 +0.00(+1.49%)
Jan 03, 2019 0.2412 0.2774 0.2300 0.2690 22,560 +0.04(+18.97%)
Jan 02, 2019 0.2550 0.2900 0.2250 0.2261 168,420 -0.01(-5.59%)
Dec 31, 2018 0.2301 0.2395 0.2200 0.2395 57,500 -0.00(-0.21%)
Dec 28, 2018 0.2600 0.2850 0.2130 0.2400 282,000 -0.02(-7.69%)
Dec 27, 2018 0.2220 0.2600 0.2200 0.2600 68,091 +0.03(+14.29%)
Dec 26, 2018 0.2210 0.2350 0.2200 0.2275 5,210 -0.01(-5.21%)
Dec 24, 2018 0.2200 0.2400 0.2200 0.2400 14,500 +0.02(+8.60%)
Dec 21, 2018 0.2210 0.2280 0.2210 0.2210 4,600 -0.00(-1.78%)
Dec 20, 2018 0.2400 0.2400 0.2200 0.2250 42,020 -0.01(-6.02%)
Dec 19, 2018 0.2200 0.2478 0.2200 0.2394 47,137 +0.02(+8.82%)
Dec 18, 2018 0.1902 0.2478 0.1882 0.2200 68,998 +0.04(+22.22%)
Dec 17, 2018 0.2200 0.2200 0.1800 0.1800 80,281 -0.03(-14.33%)
Dec 14, 2018 0.2151 0.2339 0.2101 0.2101 28,700 -0.02(-10.60%)
Dec 13, 2018 0.2500 0.2540 0.2300 0.2350 53,253 -0.02(-9.58%)
Dec 12, 2018 0.2600 0.2600 0.2351 0.2599 24,950 -0.01(-3.74%)
Dec 11, 2018 0.2540 0.2700 0.2100 0.2700 114,650 +0.04(+16.33%)
Dec 10, 2018 0.2320 0.2431 0.2320 0.2321 25,815 +0.00(+0.91%)
Dec 07, 2018 0.2320 0.2320 0.2300 0.2300 10,300 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2500 0.2400 0.2400 9,500 -0.02(-7.69%)
Dec 04, 2018 0.2192 0.2600 0.2192 0.2600 112,300 +0.03(+13.64%)
Dec 03, 2018 0.2220 0.2399 0.2020 0.2288 56,496 +0.01(+3.06%)
Nov 30, 2018 0.2220 0.2220 0.2220 0.2220 1,300 +0.01(+5.71%)
Nov 29, 2018 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-7.24%)
Nov 28, 2018 0.2100 0.2264 0.2020 0.2264 33,250 +0.02(+7.81%)
Nov 27, 2018 0.2100 0.2100 0.2088 0.2100 16,987 -0.00(-1.55%)
Nov 26, 2018 0.2100 0.2133 0.2026 0.2133 22,999 +0.00(+1.57%)
Nov 23, 2018 0.2101 0.2300 0.1951 0.2100 28,200 -0.02(-6.67%)
Nov 21, 2018 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Nov 20, 2018 0.2100 0.2150 0.2050 0.2050 19,750 -0.02(-7.74%)
Nov 19, 2018 0.2222 0.2280 0.2222 0.2222 26,926 +0.01(+5.71%)
Nov 16, 2018 0.2260 0.2260 0.2050 0.2102 32,500 +0.00(+0.10%)
Nov 15, 2018 0.2300 0.2310 0.2080 0.2100 73,829 -0.02(-8.10%)
Nov 14, 2018 0.2201 0.2400 0.2150 0.2285 30,003 +0.02(+7.28%)
Nov 13, 2018 0.2202 0.2203 0.2111 0.2130 71,444 -0.02(-7.39%)
Nov 12, 2018 0.2300 0.2300 0.2300 0.2300 22,500 -0.01(-4.17%)
Nov 09, 2018 0.2380 0.2400 0.2161 0.2400 33,500 +0.02(+9.09%)
Nov 08, 2018 0.2280 0.2300 0.2200 0.2200 51,039 -0.01(-4.76%)
Nov 07, 2018 0.2266 0.2340 0.2212 0.2310 49,859 -0.00(-1.28%)
Nov 06, 2018 0.2290 0.2360 0.2250 0.2340 49,101 +0.01(+4.00%)
Nov 05, 2018 0.2215 0.2398 0.2215 0.2250 35,220 +0.00(+1.53%)
Nov 02, 2018 0.2297 0.2380 0.2213 0.2216 23,300 -0.02(-6.89%)
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.