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

Biolargo Inc (OP: BLGO )

0.3520 +0.0150 (+4.45%)
Streaming Delayed Price Updated: 2:58 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 (%)
Sep 30, 2021 0.1850 0.1920 0.1830 0.1888 288,452 +0.00(+2.05%)
Sep 29, 2021 0.1875 0.1875 0.1840 0.1850 57,060 +0.00(+0.00%)
Sep 28, 2021 0.1863 0.1900 0.1845 0.1850 48,926 -0.00(-1.33%)
Sep 27, 2021 0.1821 0.1924 0.1806 0.1875 240,247 +0.00(+2.18%)
Sep 24, 2021 0.1840 0.1840 0.1796 0.1835 159,504 +0.00(+0.27%)
Sep 23, 2021 0.1792 0.1834 0.1792 0.1830 67,921 +0.00(+1.67%)
Sep 22, 2021 0.1704 0.1844 0.1704 0.1800 105,865 -0.00(-0.06%)
Sep 21, 2021 0.1660 0.1840 0.1651 0.1801 356,826 +0.01(+5.94%)
Sep 20, 2021 0.1781 0.1839 0.1681 0.1700 768,988 -0.01(-7.61%)
Sep 17, 2021 0.1800 0.1844 0.1750 0.1840 71,750 +0.01(+4.84%)
Sep 16, 2021 0.1788 0.1819 0.1752 0.1755 257,888 -0.01(-3.99%)
Sep 15, 2021 0.1845 0.1845 0.1752 0.1828 232,744 +0.00(+0.27%)
Sep 14, 2021 0.1835 0.1848 0.1775 0.1823 294,309 +0.00(+0.33%)
Sep 13, 2021 0.1803 0.1849 0.1802 0.1817 251,142 -0.00(-0.49%)
Sep 10, 2021 0.1856 0.1890 0.1803 0.1826 319,123 -0.00(-2.56%)
Sep 09, 2021 0.1804 0.1876 0.1780 0.1874 148,373 -0.00(-0.85%)
Sep 08, 2021 0.1802 0.1899 0.1802 0.1890 277,545 +0.00(+2.16%)
Sep 07, 2021 0.1870 0.1945 0.1785 0.1850 481,793 -0.00(-2.01%)
Sep 03, 2021 0.1875 0.1928 0.1870 0.1888 200,517 -0.00(-1.67%)
Sep 02, 2021 0.1945 0.1945 0.1852 0.1920 88,880 -0.00(-1.23%)
Sep 01, 2021 0.1923 0.1949 0.1850 0.1944 178,705 +0.00(+2.32%)
Aug 31, 2021 0.1905 0.1978 0.1875 0.1900 175,130 -0.01(-3.36%)
Aug 30, 2021 0.1941 0.1970 0.1890 0.1966 202,405 -0.00(-0.91%)
Aug 27, 2021 0.1935 0.2048 0.1901 0.1984 396,868 +0.00(+2.53%)
Aug 26, 2021 0.2025 0.2050 0.1925 0.1935 209,981 -0.01(-4.59%)
Aug 25, 2021 0.1997 0.2039 0.1953 0.2028 239,695 +0.00(+1.40%)
Aug 24, 2021 0.2038 0.2076 0.1957 0.2000 173,538 -0.00(-1.86%)
Aug 23, 2021 0.1925 0.2100 0.1900 0.2038 594,158 +0.02(+9.87%)
Aug 20, 2021 0.1800 0.1855 0.1751 0.1855 286,861 +0.01(+3.63%)
Aug 19, 2021 0.1928 0.1928 0.1750 0.1790 538,867 -0.00(-0.56%)
Aug 18, 2021 0.1901 0.1969 0.1770 0.1800 606,722 -0.02(-8.35%)
Aug 17, 2021 0.2076 0.2138 0.1810 0.1964 705,841 -0.01(-5.39%)
Aug 16, 2021 0.2085 0.2130 0.1951 0.2076 375,404 -0.00(-0.38%)
Aug 13, 2021 0.1999 0.2129 0.1930 0.2084 160,570 +0.01(+4.72%)
Aug 12, 2021 0.2170 0.2170 0.1930 0.1990 368,128 -0.01(-4.74%)
Aug 11, 2021 0.2200 0.2200 0.2000 0.2089 430,479 -0.00(-0.52%)
Aug 10, 2021 0.2001 0.2140 0.1905 0.2100 498,889 +0.01(+5.85%)
Aug 09, 2021 0.1994 0.2000 0.1827 0.1984 529,069 +0.00(+0.05%)
Aug 06, 2021 0.1910 0.2040 0.1872 0.1983 203,883 -0.01(-2.75%)
Aug 05, 2021 0.2039 0.2039 0.1816 0.2039 829,348 +0.00(+0.69%)
Aug 04, 2021 0.2050 0.2100 0.2025 0.2025 338,472 -0.00(-2.27%)
Aug 03, 2021 0.2100 0.2148 0.2025 0.2072 253,896 -0.00(-0.62%)
Aug 02, 2021 0.2004 0.2250 0.2004 0.2085 849,875 +0.01(+3.99%)
Jul 30, 2021 0.2170 0.2199 0.2001 0.2005 487,727 -0.02(-7.56%)
Jul 29, 2021 0.2080 0.2169 0.2000 0.2169 531,398 +0.01(+4.48%)
Jul 28, 2021 0.2068 0.2090 0.2000 0.2076 322,380 +0.00(+0.29%)
Jul 27, 2021 0.2089 0.2089 0.1908 0.2070 358,508 +0.01(+7.31%)
Jul 26, 2021 0.1842 0.2090 0.1757 0.1929 405,563 +0.02(+9.79%)
Jul 23, 2021 0.1848 0.1848 0.1757 0.1757 187,583 -0.01(-4.87%)
Jul 22, 2021 0.1845 0.1895 0.1792 0.1847 62,557 +0.00(+1.99%)
Jul 21, 2021 0.1800 0.1920 0.1763 0.1811 127,850 +0.00(+0.89%)
Jul 20, 2021 0.1795 0.1970 0.1750 0.1795 376,406 -0.01(-5.03%)
Jul 19, 2021 0.1900 0.1980 0.1772 0.1890 442,876 -0.00(-1.46%)
Jul 16, 2021 0.1895 0.1925 0.1823 0.1918 262,835 +0.00(+1.21%)
Jul 15, 2021 0.1912 0.1993 0.1820 0.1895 226,652 -0.01(-4.92%)
Jul 14, 2021 0.2100 0.2100 0.1900 0.1993 358,701 -0.01(-4.96%)
Jul 13, 2021 0.2155 0.2160 0.1962 0.2097 351,367 -0.00(-0.14%)
Jul 12, 2021 0.1950 0.2175 0.1950 0.2100 679,970 +0.01(+5.00%)
Jul 09, 2021 0.1989 0.2098 0.1900 0.2000 367,926 -0.00(-1.43%)
Jul 08, 2021 0.2100 0.2189 0.1900 0.2029 379,940 -0.01(-3.38%)
Jul 07, 2021 0.2109 0.2198 0.2100 0.2100 908,429 -0.00(-0.80%)
Jul 06, 2021 0.2000 0.2199 0.2000 0.2117 936,789 +0.01(+5.85%)
Jul 02, 2021 0.1780 0.2188 0.1750 0.2000 2,866,643 +0.03(+15.21%)
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.