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 (%)
Mar 31, 2016 0.3400 0.3400 0.3250 0.3300 104,050 -0.01(-2.28%)
Mar 30, 2016 0.3498 0.3498 0.3302 0.3377 12,767 +0.01(+2.33%)
Mar 29, 2016 0.3346 0.3498 0.3300 0.3300 7,044 +0.00(+0.00%)
Mar 28, 2016 0.3750 0.3750 0.3300 0.3300 12,057 -0.02(-5.71%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 23, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Mar 22, 2016 0.3900 0.3900 0.3210 0.3500 30,486 -0.04(-10.26%)
Mar 21, 2016 0.3500 0.3900 0.3500 0.3900 41,390 +0.06(+18.18%)
Mar 18, 2016 0.3500 0.3699 0.3300 0.3300 55,727 -0.03(-8.33%)
Mar 17, 2016 0.3799 0.3799 0.3560 0.3600 20,618 +0.00(+0.00%)
Mar 16, 2016 0.3500 0.3600 0.3201 0.3600 46,085 +0.01(+2.86%)
Mar 15, 2016 0.3700 0.3700 0.3500 0.3500 32,175 -0.02(-4.21%)
Mar 14, 2016 0.3400 0.3800 0.3400 0.3654 22,100 +0.03(+7.50%)
Mar 11, 2016 0.3406 0.3406 0.3100 0.3399 24,161 -0.00(-0.03%)
Mar 10, 2016 0.3477 0.3550 0.3301 0.3400 49,354 +0.02(+4.62%)
Mar 09, 2016 0.3400 0.3400 0.3225 0.3250 24,200 -0.01(-2.26%)
Mar 08, 2016 0.3248 0.3325 0.3200 0.3325 16,070 -0.01(-2.21%)
Mar 07, 2016 0.3550 0.3550 0.3190 0.3400 107,189 -0.01(-4.23%)
Mar 04, 2016 0.3720 0.3720 0.3550 9,738 -0.02(-4.57%)
Mar 03, 2016 0.3654 0.3720 0.3654 0.3720 4,300 +0.00(+0.27%)
Mar 02, 2016 0.3654 0.3710 0.3654 0.3710 200 +0.03(+8.16%)
Mar 01, 2016 0.3680 0.3680 0.3430 0.3430 425 +0.00(+0.00%)
Feb 29, 2016 0.3350 0.3600 0.3350 0.3430 6,750 +0.01(+3.00%)
Feb 26, 2016 0.3600 0.3600 0.3320 0.3330 12,021 -0.02(-4.86%)
Feb 25, 2016 0.3615 0.3615 0.3500 0.3500 14,359 -0.01(-2.78%)
Feb 24, 2016 0.3754 0.3935 0.3600 0.3600 28,394 -0.01(-2.50%)
Feb 22, 2016 0.3692 0.3692 0.3692 0 -0.00(-0.20%)
Feb 19, 2016 0.3700 0.3700 0.3700 0.3700 2,575 -0.01(-2.63%)
Feb 18, 2016 0.3660 0.3800 0.3660 0.3800 7,875 +0.01(+3.68%)
Feb 17, 2016 0.3650 0.3700 0.3650 0.3665 54,519 -0.01(-1.48%)
Feb 16, 2016 0.3995 0.3995 0.3716 0.3720 25,640 -0.02(-5.80%)
Feb 12, 2016 0.3949 0.3949 0.3949 0 -0.00(-1.00%)
Feb 11, 2016 0.3815 0.3989 0.3650 0.3989 19,924 -0.00(-0.28%)
Feb 10, 2016 0.4000 0.4000 0.4000 0.4000 3,100 +0.00(+0.00%)
Feb 09, 2016 0.3880 0.4299 0.3601 0.4000 28,456 +0.02(+5.26%)
Feb 08, 2016 0.4150 0.4150 0.3800 0.3800 34,296 -0.03(-7.32%)
Feb 05, 2016 0.4100 0.4100 0.4100 0.4100 15,000 +0.01(+2.50%)
Feb 04, 2016 0.4400 0.4400 0.3950 0.4000 10,807 -0.00(-0.62%)
Feb 03, 2016 0.4200 0.4200 0.4000 0.4025 16,550 -0.02(-3.94%)
Feb 02, 2016 0.3800 0.4400 0.3800 0.4190 122,919 +0.05(+14.92%)
Feb 01, 2016 0.3676 0.3766 0.3632 0.3646 5,850 -0.03(-6.57%)
Jan 29, 2016 0.3575 0.4000 0.3575 0.3902 57,532 +0.03(+9.16%)
Jan 28, 2016 0.3500 0.3849 0.3450 0.3575 108,262 +0.01(+2.14%)
Jan 27, 2016 0.3500 0.3500 0.3335 0.3500 14,000 +0.02(+4.95%)
Jan 26, 2016 0.3500 0.3550 0.3335 0.3335 64,187 -0.01(-3.02%)
Jan 25, 2016 0.3310 0.3699 0.3310 0.3439 84,900 +0.00(+1.15%)
Jan 22, 2016 0.3700 0.3700 0.3200 0.3400 87,898 +0.00(+0.00%)
Jan 21, 2016 0.3495 0.3700 0.3350 0.3400 22,500 +0.02(+6.25%)
Jan 20, 2016 0.3300 0.3500 0.3100 0.3200 121,363 -0.00(-1.39%)
Jan 19, 2016 0.4200 0.4300 0.2950 0.3245 302,910 -0.12(-26.25%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jan 14, 2016 0.4663 0.4690 0.4500 0.4500 67,404 -0.03(-6.21%)
Jan 13, 2016 0.4000 0.5695 0.3950 0.4798 366,829 +0.08(+19.98%)
Jan 12, 2016 0.4020 0.4200 0.3651 0.3999 70,868 -0.00(-0.03%)
Jan 11, 2016 0.3700 0.4349 0.3700 0.4000 35,140 -0.02(-4.76%)
Jan 08, 2016 0.4800 0.4800 0.3775 0.4200 164,582 -0.06(-12.50%)
Jan 07, 2016 0.4850 0.5020 0.4600 0.4800 93,350 -0.00(-0.21%)
Jan 06, 2016 0.5099 0.5200 0.4810 0.4810 34,492 +0.01(+1.24%)
Jan 05, 2016 0.4821 0.5000 0.4751 0.4751 11,512 -0.01(-3.06%)
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.