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 31, 2016 0.3999 0.4200 0.3410 0.3410 49,502 -0.06(-14.73%)
May 27, 2016 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
May 26, 2016 0.3411 0.4000 0.3411 0.3999 30,100 +0.03(+7.18%)
May 25, 2016 0.3800 0.3800 0.3731 0.3731 7,000 +0.02(+6.61%)
May 24, 2016 0.3277 0.3800 0.3211 0.3500 32,987 +0.00(+0.00%)
May 23, 2016 0.3500 0.3500 0.3500 0.3500 5,900 +0.01(+1.74%)
May 20, 2016 0.3554 0.3554 0.3440 0.3440 24,952 -0.02(-4.42%)
May 19, 2016 0.3900 0.3900 0.3525 0.3599 29,191 +0.03(+9.06%)
May 18, 2016 0.3323 0.3400 0.3250 0.3300 32,705 +0.00(+0.00%)
May 17, 2016 0.3210 0.3300 0.3210 0.3300 5,640 -0.01(-2.94%)
May 16, 2016 0.3300 0.3400 0.3210 0.3400 31,387 +0.02(+5.33%)
May 13, 2016 0.3300 0.3300 0.3228 0.3228 1,725 +0.00(+0.87%)
May 12, 2016 0.3400 0.3400 0.3200 0.3200 4,580 -0.02(-5.88%)
May 11, 2016 0.3180 0.3400 0.3180 0.3400 9,300 +0.03(+9.15%)
May 10, 2016 0.3150 0.3150 0.3115 0.3115 5,034 +0.00(+0.00%)
May 09, 2016 0.3115 0.3115 0.3115 0.3115 3,000 -0.00(-0.80%)
May 06, 2016 0.3101 0.3140 0.3101 0.3140 21,927 +0.00(+0.93%)
May 05, 2016 0.3111 0.3400 0.3111 0.3111 3,000 -0.02(-5.73%)
May 04, 2016 0.3400 0.3400 0.3300 0.3300 16,388 -0.01(-4.35%)
May 03, 2016 0.3450 0.3450 0.3300 0.3450 13,800 +0.00(+0.00%)
May 02, 2016 0.3450 0.3600 0.3450 0.3450 28,070 +0.00(+0.00%)
Apr 29, 2016 0.3400 0.3550 0.3400 0.3450 6,570 +0.00(+0.32%)
Apr 28, 2016 0.3439 0.3439 0.3439 0.3439 5,000 +0.00(+1.15%)
Apr 26, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 25, 2016 0.3450 0.3450 0.3450 0.3450 11,000 +0.00(+0.00%)
Apr 22, 2016 0.3450 0.3450 0.3350 0.3450 17,660 +0.00(+0.00%)
Apr 21, 2016 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+0.00%)
Apr 20, 2016 0.3350 0.3450 0.3350 0.3450 14,540 +0.01(+2.99%)
Apr 19, 2016 0.3500 0.3500 0.3350 0.3350 14,000 -0.02(-5.63%)
Apr 18, 2016 0.3335 0.3550 0.3335 0.3550 13,850 +0.01(+2.90%)
Apr 15, 2016 0.3910 0.4000 0.3209 0.3450 110,475 -0.06(-13.75%)
Apr 14, 2016 0.3895 0.4000 0.3600 0.4000 33,106 -0.00(-0.25%)
Apr 13, 2016 0.4200 0.4200 0.4010 0.4010 15,100 +0.00(+0.25%)
Apr 12, 2016 0.3800 0.4200 0.3800 0.4000 37,013 +0.03(+8.11%)
Apr 11, 2016 0.3700 0.3800 0.3700 0.3700 11,446 -0.01(-3.34%)
Apr 08, 2016 0.4122 0.4190 0.3655 0.3828 43,974 -0.03(-6.63%)
Apr 07, 2016 0.3300 0.4400 0.3300 0.4100 362,174 +0.08(+24.24%)
Apr 05, 2016 0.3300 0.3300 0.3300 20 +0.00(+0.30%)
Apr 04, 2016 0.3200 0.3290 0.3200 0.3290 4,046 +0.01(+3.46%)
Apr 01, 2016 0.3250 0.3250 0.3110 0.3180 17,674 -0.01(-3.64%)
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%)
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.