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, 2022 0.2275 0.2470 0.2250 0.2282 537,602 -0.01(-2.52%)
Mar 30, 2022 0.2365 0.2476 0.2320 0.2341 105,816 -0.00(-0.97%)
Mar 29, 2022 0.2480 0.2480 0.2339 0.2364 80,383 -0.00(-0.67%)
Mar 28, 2022 0.2312 0.2500 0.2312 0.2380 66,949 +0.01(+3.48%)
Mar 25, 2022 0.2399 0.2479 0.2300 0.2300 186,763 -0.00(-0.99%)
Mar 24, 2022 0.2501 0.2501 0.2312 0.2323 384,136 -0.02(-8.18%)
Mar 23, 2022 0.2490 0.2600 0.2343 0.2530 251,346 +0.01(+4.76%)
Mar 22, 2022 0.2345 0.2441 0.2316 0.2415 83,262 +0.00(+1.05%)
Mar 21, 2022 0.2350 0.2399 0.2250 0.2390 450,034 +0.00(+1.70%)
Mar 18, 2022 0.2395 0.2399 0.2300 0.2350 64,468 -0.01(-3.45%)
Mar 17, 2022 0.2273 0.2447 0.2273 0.2434 111,725 +0.00(+1.63%)
Mar 16, 2022 0.2375 0.2500 0.2300 0.2395 420,427 -0.00(-0.42%)
Mar 15, 2022 0.2255 0.2590 0.2255 0.2405 194,531 -0.00(-0.50%)
Mar 14, 2022 0.2300 0.2480 0.2201 0.2417 317,132 +0.01(+5.09%)
Mar 11, 2022 0.2335 0.2363 0.2202 0.2300 1,119,883 +0.00(+0.00%)
Mar 10, 2022 0.2326 0.2383 0.2300 0.2300 221,039 -0.00(-0.82%)
Mar 09, 2022 0.2330 0.2393 0.2300 0.2319 106,417 -0.00(-0.47%)
Mar 08, 2022 0.2323 0.2370 0.2275 0.2330 78,410 +0.01(+2.42%)
Mar 07, 2022 0.2350 0.2499 0.2275 0.2275 557,886 -0.01(-3.27%)
Mar 04, 2022 0.2412 0.2500 0.2300 0.2352 503,693 -0.01(-5.20%)
Mar 03, 2022 0.2580 0.2603 0.2481 0.2481 90,760 +0.00(+0.04%)
Mar 02, 2022 0.2500 0.2501 0.2350 0.2480 142,428 +0.00(+1.22%)
Mar 01, 2022 0.2499 0.2680 0.2206 0.2450 400,615 -0.00(-1.96%)
Feb 28, 2022 0.2480 0.2800 0.2280 0.2499 669,025 +0.01(+3.09%)
Feb 25, 2022 0.2362 0.2424 0.2301 0.2424 246,254 +0.00(+1.64%)
Feb 24, 2022 0.2575 0.2690 0.2130 0.2385 778,999 -0.03(-10.10%)
Feb 23, 2022 0.2800 0.2800 0.2620 0.2653 148,059 +0.00(+0.11%)
Feb 22, 2022 0.2694 0.2750 0.2575 0.2650 241,377 +0.00(+0.00%)
Feb 18, 2022 0.2650 0 +0.00(+0.00%)
Feb 17, 2022 0.2700 0.2723 0.2605 0.2650 170,042 -0.00(-1.60%)
Feb 16, 2022 0.2670 0.2693 0.2516 0.2693 198,433 +0.01(+3.58%)
Feb 15, 2022 0.2551 0.2743 0.2470 0.2600 619,666 +0.00(+0.39%)
Feb 14, 2022 0.2688 0.2750 0.2590 0.2590 216,659 -0.01(-2.63%)
Feb 11, 2022 0.2824 0.2879 0.2567 0.2660 923,294 -0.02(-5.81%)
Feb 10, 2022 0.2855 0.2897 0.2755 0.2824 608,124 -0.00(-1.71%)
Feb 09, 2022 0.2840 0.2899 0.2695 0.2873 888,753 +0.01(+4.47%)
Feb 08, 2022 0.2726 0.2848 0.2680 0.2750 796,526 +0.00(+0.88%)
Feb 07, 2022 0.2850 0.2872 0.2720 0.2726 633,620 -0.00(-0.33%)
Feb 04, 2022 0.2800 0.2880 0.2701 0.2735 882,633 -0.01(-3.36%)
Feb 03, 2022 0.2839 0.2830 949,651 -0.00(-0.32%)
Feb 02, 2022 0.2805 0.2900 0.2711 0.2839 854,229 +0.00(+1.57%)
Feb 01, 2022 0.2748 0.2800 0.2650 0.2795 1,233,829 +0.01(+3.52%)
Jan 31, 2022 0.2643 0.2778 0.2611 0.2700 424,476 +0.00(+0.93%)
Jan 28, 2022 0.2650 0.2785 0.2600 0.2675 409,870 +0.01(+2.26%)
Jan 27, 2022 0.2650 0.2798 0.2510 0.2616 904,646 -0.01(-2.28%)
Jan 26, 2022 0.2560 0.2749 0.2533 0.2677 299,498 +0.00(+0.26%)
Jan 25, 2022 0.2600 0.2670 0.2450 0.2670 569,221 +0.01(+3.49%)
Jan 24, 2022 0.2589 0.2650 0.2442 0.2580 600,892 +0.00(+0.19%)
Jan 21, 2022 0.2503 0.2625 0.2380 0.2575 1,332,603 +0.01(+4.89%)
Jan 20, 2022 0.2249 0.2500 0.2101 0.2455 2,425,879 +0.03(+11.54%)
Jan 19, 2022 0.2037 0.2244 0.2001 0.2201 471,710 +0.02(+7.84%)
Jan 18, 2022 0.2015 0.2041 0.1970 0.2041 145,712 +0.01(+2.67%)
Jan 14, 2022 0.1988 0 -0.00(-0.60%)
Jan 13, 2022 0.1975 0.2000 0.1975 0.2000 35,029 +0.00(+0.00%)
Jan 12, 2022 0.2041 0.2041 0.1964 0.2000 63,148 -0.00(-0.15%)
Jan 11, 2022 0.2000 0.2041 0.1925 0.2003 141,740 +0.00(+0.15%)
Jan 10, 2022 0.2045 0.2045 0.1961 0.2000 95,547 -0.00(-1.19%)
Jan 07, 2022 0.2003 0.2050 0.2000 0.2024 26,853 -0.00(-0.64%)
Jan 06, 2022 0.2093 0.2148 0.2000 0.2037 129,143 -0.01(-5.17%)
Jan 05, 2022 0.2200 0.2200 0.2011 0.2148 174,189 -0.00(-1.51%)
Jan 04, 2022 0.2201 0.2300 0.2181 0.2181 164,335 +0.00(+0.83%)
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.