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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM 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 28, 2021 0.1800 0.1800 0.1650 0.1707 259,828 -0.00(-1.33%)
May 27, 2021 0.1708 0.1750 0.1680 0.1730 148,509 -0.00(-1.09%)
May 26, 2021 0.1700 0.1775 0.1670 0.1749 78,852 -0.00(-1.35%)
May 25, 2021 0.1788 0.1788 0.1669 0.1773 44,376 -0.00(-0.84%)
May 24, 2021 0.1824 0.1824 0.1666 0.1788 174,396 +0.00(+2.17%)
May 21, 2021 0.1849 0.1849 0.1651 0.1750 154,508 +0.00(+0.00%)
May 20, 2021 0.1849 0.1849 0.1731 0.1750 154,743 -0.01(-4.89%)
May 19, 2021 0.1890 0.1890 0.1780 0.1840 48,187 +0.00(+0.27%)
May 18, 2021 0.1990 0.1990 0.1791 0.1835 167,248 +0.00(+2.51%)
May 17, 2021 0.1845 0.1920 0.1771 0.1790 215,888 -0.01(-6.77%)
May 14, 2021 0.1752 0.1920 0.1752 0.1920 250,601 +0.01(+7.32%)
May 13, 2021 0.1781 0.1821 0.1751 0.1789 50,516 -0.00(-1.16%)
May 12, 2021 0.1779 0.1875 0.1750 0.1810 327,072 +0.01(+3.43%)
May 11, 2021 0.1520 0.1779 0.1520 0.1750 302,159 +0.02(+12.90%)
May 10, 2021 0.1677 0.1748 0.1550 0.1550 668,154 -0.01(-7.52%)
May 07, 2021 0.1749 0.1750 0.1602 0.1676 763,963 -0.00(-1.00%)
May 06, 2021 0.1788 0.1788 0.1601 0.1693 822,874 -0.01(-4.89%)
May 05, 2021 0.1750 0.1890 0.1680 0.1780 565,733 -0.01(-3.00%)
May 04, 2021 0.1900 0.1925 0.1705 0.1835 569,495 -0.00(-2.60%)
May 03, 2021 0.1938 0.1940 0.1800 0.1884 470,931 +0.00(+1.84%)
Apr 30, 2021 0.1925 0.1994 0.1810 0.1850 429,900 -0.00(-1.33%)
Apr 29, 2021 0.1993 0.1994 0.1820 0.1875 393,124 +0.00(+1.35%)
Apr 28, 2021 0.1995 0.2000 0.1850 0.1850 398,021 -0.01(-5.85%)
Apr 27, 2021 0.1950 0.1980 0.1853 0.1965 139,358 +0.00(+0.82%)
Apr 26, 2021 0.2057 0.2057 0.1765 0.1949 643,114 -0.01(-4.55%)
Apr 23, 2021 0.2125 0.2193 0.1910 0.2042 312,400 +0.00(+0.99%)
Apr 22, 2021 0.1867 0.2200 0.1767 0.2022 692,887 +0.02(+8.36%)
Apr 21, 2021 0.1885 0.1885 0.1756 0.1866 148,525 -0.00(-0.05%)
Apr 20, 2021 0.1850 0.1916 0.1771 0.1867 183,966 +0.00(+0.92%)
Apr 19, 2021 0.1860 0.1945 0.1757 0.1850 320,551 -0.00(-0.54%)
Apr 16, 2021 0.1815 0.1989 0.1815 0.1860 122,500 +0.00(+0.54%)
Apr 15, 2021 0.1997 0.1997 0.1815 0.1850 151,662 -0.00(-0.05%)
Apr 14, 2021 0.1906 0.1997 0.1820 0.1851 91,648 -0.00(-2.42%)
Apr 13, 2021 0.1815 0.2000 0.1815 0.1897 272,207 +0.00(+2.21%)
Apr 12, 2021 0.2173 0.2399 0.1753 0.1856 990,285 -0.03(-15.10%)
Apr 09, 2021 0.2200 0.2200 0.2160 0.2186 75,800 +0.00(+1.20%)
Apr 08, 2021 0.2199 0.2323 0.2150 0.2160 168,251 +0.00(+0.47%)
Apr 07, 2021 0.2345 0.2400 0.2100 0.2150 196,257 -0.02(-8.32%)
Apr 06, 2021 0.2300 0.2398 0.2300 0.2345 226,168 +0.01(+3.40%)
Apr 05, 2021 0.2410 0.2410 0.2006 0.2268 374,498 -0.01(-3.61%)
Apr 01, 2021 0.2390 0.2440 0.2201 0.2353 570,100 +0.01(+3.43%)
Mar 31, 2021 0.1935 0.2300 0.1935 0.2275 581,374 +0.03(+16.07%)
Mar 30, 2021 0.1910 0.1999 0.1885 0.1960 289,746 +0.01(+3.16%)
Mar 29, 2021 0.1997 0.1999 0.1860 0.1900 205,315 +0.01(+3.77%)
Mar 26, 2021 0.2000 0.2000 0.1802 0.1831 351,100 -0.02(-8.77%)
Mar 25, 2021 0.2200 0.2300 0.2000 0.2007 585,575 -0.03(-11.59%)
Mar 24, 2021 0.2200 0.2360 0.2100 0.2270 798,455 +0.00(+1.98%)
Mar 23, 2021 0.1980 0.2300 0.1955 0.2226 1,510,860 +0.03(+12.99%)
Mar 22, 2021 0.1769 0.1980 0.1711 0.1970 1,113,085 +0.03(+15.20%)
Mar 19, 2021 0.1750 0.1800 0.1660 0.1710 300,800 +0.00(+0.59%)
Mar 18, 2021 0.1751 0.1770 0.1700 0.1700 244,987 -0.01(-2.91%)
Mar 17, 2021 0.1700 0.1829 0.1650 0.1751 255,187 -0.00(-0.06%)
Mar 16, 2021 0.1800 0.1800 0.1672 0.1752 195,551 -0.00(-2.67%)
Mar 15, 2021 0.1800 0.1800 0.1703 0.1800 358,338 +0.00(+0.33%)
Mar 12, 2021 0.1605 0.1800 0.1600 0.1794 785,600 +0.01(+5.59%)
Mar 11, 2021 0.1700 0.1700 0.1600 0.1699 207,795 +0.00(+2.97%)
Mar 10, 2021 0.1675 0.1700 0.1575 0.1650 216,409 -0.00(-1.49%)
Mar 09, 2021 0.1580 0.1675 0.1500 0.1675 297,107 +0.02(+14.33%)
Mar 08, 2021 0.1446 0.1585 0.1425 0.1465 281,288 -0.00(-2.27%)
Mar 05, 2021 0.1400 0.1500 0.1300 0.1499 1,001,500 +0.01(+7.00%)
Mar 04, 2021 0.1500 0.1572 0.1400 0.1401 750,202 -0.02(-10.76%)
Mar 03, 2021 0.1660 0.1686 0.1480 0.1570 579,485 -0.00(-1.51%)
Mar 02, 2021 0.1674 0.1711 0.1500 0.1594 912,741 +0.00(+1.53%)
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.