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

Biolargo Inc (OP: BLGO )

0.3396 +0.0251 (+7.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 0.1838 0.1838 0.1720 0.1793 301,290 -0.00(-2.40%)
Apr 27, 2023 0.1840 0.1849 0.1800 0.1837 505,115 +0.00(+0.00%)
Apr 26, 2023 0.1844 0.1889 0.1826 0.1837 446,476 +0.00(+0.22%)
Apr 25, 2023 0.1834 0.1899 0.1833 0.1833 129,797 -0.00(-0.65%)
Apr 24, 2023 0.1887 0.1922 0.1831 0.1845 113,807 -0.01(-4.01%)
Apr 21, 2023 0.1921 0.2019 0.1872 0.1922 266,540 -0.01(-2.88%)
Apr 20, 2023 0.1989 0.1989 0.1810 0.1979 238,878 -0.00(-0.50%)
Apr 19, 2023 0.1985 0.1999 0.1941 0.1989 20,549 -0.00(-0.50%)
Apr 18, 2023 0.1999 0.1999 0.1950 0.1999 30,241 +0.00(+0.10%)
Apr 17, 2023 0.2005 0.2074 0.1972 0.1997 155,051 +0.00(+0.40%)
Apr 14, 2023 0.1989 0.1990 0.1906 0.1989 62,629 +0.00(+0.05%)
Apr 13, 2023 0.1995 0.2020 0.1915 0.1988 21,698 +0.00(+0.45%)
Apr 12, 2023 0.1962 0.2020 0.1900 0.1979 413,880 -0.00(-2.03%)
Apr 11, 2023 0.2000 0.2040 0.1975 0.2020 78,139 +0.00(+1.00%)
Apr 10, 2023 0.2030 0.2038 0.1970 0.2000 155,207 +0.00(+0.00%)
Apr 06, 2023 0.1999 0.2030 0.1988 0.2000 129,690 +0.00(+0.05%)
Apr 05, 2023 0.2000 0.2038 0.1975 0.1999 218,329 -0.00(-1.04%)
Apr 04, 2023 0.1963 0.2049 0.1963 0.2020 176,583 +0.00(+1.00%)
Apr 03, 2023 0.2049 0.2049 0.1988 0.2000 619,263 -0.00(-2.39%)
Mar 31, 2023 0.2020 0.2049 0.1990 0.2049 332,320 +0.00(+1.19%)
Mar 30, 2023 0.2023 0.2025 0.1980 0.2025 211,358 +0.00(+0.10%)
Mar 29, 2023 0.2039 0.2039 0.1951 0.2023 134,579 -0.00(-0.78%)
Mar 28, 2023 0.2061 0.2061 0.1925 0.2039 205,313 -0.00(-1.21%)
Mar 27, 2023 0.2011 0.2079 0.1954 0.2064 132,841 +0.00(+1.98%)
Mar 24, 2023 0.1957 0.2092 0.1957 0.2024 100,069 -0.00(-0.49%)
Mar 23, 2023 0.2000 0.2080 0.1980 0.2034 118,715 +0.00(+1.75%)
Mar 22, 2023 0.2050 0.2085 0.1955 0.1999 806,042 -0.00(-1.72%)
Mar 21, 2023 0.2075 0.2075 0.2001 0.2034 105,116 -0.00(-0.44%)
Mar 20, 2023 0.2080 0.2080 0.2000 0.2043 493,251 -0.00(-0.34%)
Mar 17, 2023 0.2004 0.2099 0.2001 0.2050 166,139 +0.00(+1.49%)
Mar 16, 2023 0.2000 0.2072 0.1989 0.2020 343,458 +0.00(+2.18%)
Mar 15, 2023 0.1930 0.2000 0.1929 0.1977 202,604 -0.00(-0.90%)
Mar 14, 2023 0.1978 0.2025 0.1926 0.1995 569,721 +0.01(+3.10%)
Mar 13, 2023 0.1948 0.2072 0.1915 0.1935 108,584 -0.01(-4.44%)
Mar 10, 2023 0.1926 0.2079 0.1924 0.2025 72,165 -0.01(-2.60%)
Mar 09, 2023 0.1989 0.2095 0.1920 0.2079 212,024 +0.01(+4.52%)
Mar 08, 2023 0.2050 0.2099 0.1911 0.1989 197,086 -0.01(-5.29%)
Mar 07, 2023 0.2129 0.2129 0.2050 0.2100 107,303 -0.00(-1.36%)
Mar 06, 2023 0.2090 0.2143 0.2000 0.2129 176,589 +0.01(+3.85%)
Mar 03, 2023 0.2094 0.2098 0.1978 0.2050 139,081 +0.00(+0.00%)
Mar 02, 2023 0.2000 0.2099 0.1950 0.2050 216,695 +0.01(+5.13%)
Mar 01, 2023 0.1999 0.1999 0.1930 0.1950 169,574 -0.00(-2.45%)
Feb 28, 2023 0.1949 0.1999 0.1926 0.1999 498,105 +0.01(+3.31%)
Feb 27, 2023 0.1949 0.1949 0.1902 0.1935 84,696 +0.00(+0.47%)
Feb 24, 2023 0.1956 0.1998 0.1900 0.1926 436,492 -0.00(-0.77%)
Feb 23, 2023 0.2200 0.2239 0.1926 0.1941 655,877 -0.03(-12.05%)
Feb 22, 2023 0.2160 0.2248 0.2160 0.2207 63,662 -0.01(-2.73%)
Feb 21, 2023 0.2240 0.2287 0.2156 0.2269 204,916 +0.00(+1.29%)
Feb 17, 2023 0.2241 0.2265 0.2240 0.2240 189,365 -0.00(-0.88%)
Feb 16, 2023 0.2275 0.2298 0.2226 0.2260 51,399 -0.00(-1.74%)
Feb 15, 2023 0.2337 0.2337 0.2250 0.2300 142,892 +0.00(+0.52%)
Feb 14, 2023 0.2370 0.2374 0.2209 0.2288 123,842 -0.01(-3.46%)
Feb 13, 2023 0.2345 0.2374 0.2203 0.2370 158,969 +0.00(+1.07%)
Feb 10, 2023 0.2206 0.2345 0.2150 0.2345 233,606 +0.01(+4.69%)
Feb 09, 2023 0.2225 0.2289 0.2206 0.2240 149,088 -0.00(-2.10%)
Feb 08, 2023 0.2286 0.2324 0.2203 0.2288 210,902 +0.00(+0.09%)
Feb 07, 2023 0.2301 0.2345 0.2280 0.2286 276,427 -0.01(-2.31%)
Feb 06, 2023 0.2250 0.2364 0.2250 0.2340 297,894 -0.00(-0.43%)
Feb 03, 2023 0.2365 0.2365 0.2250 0.2350 169,450 +0.00(+0.51%)
Feb 02, 2023 0.2310 0.2372 0.2200 0.2338 140,638 +0.00(+1.21%)
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.