Skip to main content

Biolargo Inc (OP: BLGO )

0.3377 -0.0017 (-0.50%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2402 0.2450 0.2305 0.2335 198,900 -0.02(-8.43%)
Jan 30, 2020 0.2670 0.2800 0.2160 0.2550 391,168 -0.01(-4.49%)
Jan 29, 2020 0.2160 0.2670 0.2160 0.2670 497,214 +0.05(+21.36%)
Jan 28, 2020 0.2200 0.2350 0.2100 0.2200 168,903 +0.01(+2.33%)
Jan 27, 2020 0.2066 0.2200 0.2050 0.2150 253,779 +0.00(+0.80%)
Jan 24, 2020 0.2340 0.2449 0.2075 0.2133 268,200 -0.03(-10.75%)
Jan 23, 2020 0.2260 0.2549 0.2260 0.2390 117,212 -0.00(-0.42%)
Jan 22, 2020 0.2400 0.2530 0.2240 0.2400 117,458 +0.01(+4.26%)
Jan 21, 2020 0.2550 0.2680 0.2050 0.2302 405,870 -0.03(-12.97%)
Jan 17, 2020 0.2845 0.2845 0.2540 0.2645 157,600 -0.02(-7.03%)
Jan 16, 2020 0.2950 0.3000 0.2650 0.2845 158,886 -0.01(-1.90%)
Jan 15, 2020 0.2500 0.3100 0.2500 0.2900 661,165 +0.04(+17.17%)
Jan 14, 2020 0.2390 0.2500 0.2390 0.2475 196,864 +0.01(+5.32%)
Jan 13, 2020 0.2295 0.2395 0.2145 0.2350 191,638 +0.02(+9.25%)
Jan 10, 2020 0.2200 0.2240 0.2100 0.2151 228,000 -0.00(-1.10%)
Jan 09, 2020 0.2180 0.2250 0.2100 0.2175 117,735 +0.01(+2.93%)
Jan 08, 2020 0.2220 0.2220 0.2113 0.2113 96,070 -0.00(-0.38%)
Jan 07, 2020 0.2200 0.2220 0.2121 0.2121 100,660 -0.01(-3.59%)
Jan 06, 2020 0.2168 0.2250 0.2100 0.2200 233,663 +0.02(+7.32%)
Jan 03, 2020 0.2289 0.2289 0.2050 0.2050 190,500 -0.01(-6.26%)
Jan 02, 2020 0.2187 0.2310 0.2151 0.2187 105,190 +0.00(+1.25%)
Dec 31, 2019 0.2152 0.2399 0.2151 0.2160 136,500 +0.00(+0.42%)
Dec 30, 2019 0.2389 0.2389 0.2151 0.2151 220,783 -0.02(-10.15%)
Dec 27, 2019 0.2400 0.2416 0.2250 0.2394 207,200 +0.01(+4.09%)
Dec 26, 2019 0.2180 0.2350 0.2160 0.2300 156,046 +0.01(+4.55%)
Dec 24, 2019 0.2390 0.2390 0.2180 0.2200 60,600 +0.00(+0.92%)
Dec 23, 2019 0.2200 0.2330 0.2180 0.2180 274,390 -0.01(-3.96%)
Dec 20, 2019 0.2369 0.2393 0.2250 0.2270 118,300 -0.00(-1.30%)
Dec 19, 2019 0.2375 0.2400 0.2243 0.2300 299,534 -0.01(-2.95%)
Dec 18, 2019 0.2420 0.2420 0.2300 0.2370 107,173 -0.00(-0.84%)
Dec 17, 2019 0.2599 0.2599 0.2300 0.2390 156,367 -0.00(-1.48%)
Dec 16, 2019 0.2600 0.2675 0.2325 0.2426 219,153 -0.02(-8.45%)
Dec 13, 2019 0.2740 0.2740 0.2600 0.2650 61,300 +0.00(+0.00%)
Dec 12, 2019 0.2900 0.2900 0.2600 0.2650 167,314 -0.01(-5.32%)
Dec 11, 2019 0.2550 0.2850 0.2451 0.2799 1,108,231 +0.04(+19.11%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 88,427 +0.01(+6.82%)
Dec 09, 2019 0.2500 0.2500 0.2150 0.2200 168,921 -0.01(-3.34%)
Dec 06, 2019 0.2301 0.2399 0.2276 0.2276 220,800 +0.00(+1.61%)
Dec 05, 2019 0.2399 0.2600 0.2240 0.2240 550,673 -0.01(-2.61%)
Dec 04, 2019 0.2340 0.2499 0.2280 0.2300 108,563 +0.00(+0.44%)
Dec 03, 2019 0.2460 0.2460 0.2280 0.2290 429,172 -0.02(-7.47%)
Dec 02, 2019 0.2452 0.2500 0.2302 0.2475 46,882 -0.00(-1.00%)
Nov 29, 2019 0.2510 0.2580 0.2301 0.2500 92,600 -0.01(-2.15%)
Nov 27, 2019 0.2550 0.2600 0.2500 0.2555 83,000 +0.01(+3.19%)
Nov 26, 2019 0.2650 0.2650 0.2240 0.2476 138,167 +0.00(+0.04%)
Nov 25, 2019 0.2328 0.2650 0.2328 0.2475 45,511 -0.00(-1.00%)
Nov 22, 2019 0.2431 0.2500 0.2328 0.2500 78,200 +0.01(+2.08%)
Nov 21, 2019 0.2600 0.2600 0.2400 0.2449 168,155 -0.02(-5.81%)
Nov 20, 2019 0.2403 0.2600 0.2401 0.2600 180,455 +0.01(+4.00%)
Nov 19, 2019 0.2700 0.2700 0.2451 0.2500 127,985 -0.01(-3.85%)
Nov 18, 2019 0.2835 0.2850 0.2505 0.2600 112,079 -0.02(-7.14%)
Nov 15, 2019 0.2400 0.3000 0.2400 0.2800 240,900 +0.01(+3.70%)
Nov 14, 2019 0.2900 0.2900 0.2660 0.2700 124,393 -0.02(-6.90%)
Nov 13, 2019 0.2750 0.3000 0.2700 0.2900 102,516 +0.02(+7.41%)
Nov 12, 2019 0.2311 0.2800 0.2311 0.2700 330,713 +0.04(+19.47%)
Nov 11, 2019 0.2201 0.2499 0.2201 0.2260 249,570 -0.00(-1.95%)
Nov 08, 2019 0.2550 0.2600 0.2278 0.2305 491,100 -0.02(-7.76%)
Nov 07, 2019 0.2401 0.2500 0.2400 0.2499 141,797 +0.00(+2.00%)
Nov 06, 2019 0.2600 0.2699 0.2280 0.2450 276,381 -0.01(-5.04%)
Nov 05, 2019 0.2750 0.2950 0.2580 0.2580 270,574 -0.01(-4.44%)
Nov 04, 2019 0.2801 0.2891 0.2700 0.2700 97,080 -0.01(-3.61%)
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.