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

Biolargo Inc (OP: BLGO )

0.3370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 29, 2017 0.5100 0.5400 0.5000 0.5100 153,114 +0.01(+2.00%)
Sep 28, 2017 0.4700 0.5298 0.4700 0.5000 120,401 +0.04(+8.04%)
Sep 27, 2017 0.4900 0.4900 0.4627 0.4628 48,988 -0.03(-5.55%)
Sep 26, 2017 0.5000 0.5300 0.4500 0.4900 391,372 -0.01(-2.00%)
Sep 25, 2017 0.5200 0.5300 0.5000 0.5000 54,957 -0.02(-3.85%)
Sep 22, 2017 0.5200 0.5200 0.5000 0.5200 17,125 +0.01(+1.96%)
Sep 21, 2017 0.5300 0.5300 0.5100 0.5100 33,500 +0.00(+0.00%)
Sep 20, 2017 0.5600 0.5600 0.5100 0.5100 34,806 -0.01(-1.92%)
Sep 19, 2017 0.5300 0.5300 0.4880 0.5200 38,150 +0.01(+1.96%)
Sep 18, 2017 0.5200 0.5300 0.5100 0.5100 28,735 +0.01(+2.00%)
Sep 15, 2017 0.5500 0.5500 0.4600 0.5000 110,019 -0.05(-9.09%)
Sep 14, 2017 0.5320 0.5540 0.5111 0.5500 77,667 +0.04(+7.84%)
Sep 13, 2017 0.5450 0.5450 0.5100 0.5100 42,463 -0.00(-0.29%)
Sep 12, 2017 0.5400 0.5500 0.5115 0.5115 72,104 -0.03(-5.28%)
Sep 11, 2017 0.5100 0.5500 0.5080 0.5400 126,708 +0.04(+8.00%)
Sep 08, 2017 0.4811 0.5000 0.4811 0.5000 27,675 +0.00(+0.00%)
Sep 07, 2017 0.5200 0.5300 0.4799 0.5000 130,333 -0.02(-4.67%)
Sep 06, 2017 0.4750 0.5245 0.4750 0.5245 177,769 +0.07(+16.56%)
Sep 05, 2017 0.4850 0.4850 0.4500 0.4500 37,295 -0.01(-2.17%)
Sep 01, 2017 0.4848 0.4848 0.4400 0.4600 37,847 -0.02(-3.24%)
Aug 31, 2017 0.4700 0.4754 0.4600 0.4754 12,950 -0.00(-1.01%)
Aug 30, 2017 0.4600 0.4850 0.4600 0.4802 14,300 +0.02(+4.40%)
Aug 29, 2017 0.4650 0.4850 0.4600 0.4600 46,558 -0.03(-7.03%)
Aug 28, 2017 0.4300 0.4948 0.4300 0.4948 34,700 +0.06(+15.07%)
Aug 25, 2017 0.4949 0.4949 0.4300 0.4300 25,500 +0.00(+0.00%)
Aug 24, 2017 0.4949 0.4949 0.4300 0.4300 810 -0.01(-2.27%)
Aug 23, 2017 0.4300 0.4500 0.4300 0.4400 11,000 -0.01(-2.20%)
Aug 22, 2017 0.4300 0.4500 0.4300 0.4499 6,565 -0.00(-0.02%)
Aug 21, 2017 0.4501 0.4600 0.4400 0.4500 30,410 -0.02(-3.23%)
Aug 18, 2017 0.4650 0.4900 0.4650 0.4650 32,521 +0.01(+3.10%)
Aug 17, 2017 0.5100 0.5100 0.4510 0.4510 57,240 -0.04(-8.33%)
Aug 16, 2017 0.4900 0.4920 0.4800 0.4920 5,647 +0.00(+0.41%)
Aug 15, 2017 0.4600 0.5000 0.4500 0.4900 63,004 +0.02(+3.38%)
Aug 14, 2017 0.4995 0.5000 0.4637 0.4740 40,391 -0.02(-3.27%)
Aug 11, 2017 0.5004 0.5015 0.4636 0.4900 58,657 -0.03(-5.77%)
Aug 10, 2017 0.4893 0.5400 0.4893 0.5200 70,050 +0.01(+2.02%)
Aug 09, 2017 0.5100 0.5100 0.4870 0.5097 24,225 -0.00(-0.02%)
Aug 08, 2017 0.5000 0.5100 0.4700 0.5098 56,570 +0.01(+2.99%)
Aug 07, 2017 0.4803 0.5100 0.4700 0.4950 127,147 +0.02(+3.13%)
Aug 04, 2017 0.4804 0.4804 0.4532 0.4800 46,903 -0.00(-0.10%)
Aug 03, 2017 0.4400 0.4805 0.4400 0.4805 31,181 +0.02(+4.46%)
Aug 02, 2017 0.4700 0.4700 0.4570 0.4600 168,364 -0.01(-3.16%)
Aug 01, 2017 0.4800 0.4800 0.4650 0.4750 78,275 +0.00(+0.00%)
Jul 31, 2017 0.4780 0.4805 0.4750 0.4750 28,058 +0.01(+1.06%)
Jul 28, 2017 0.4800 0.4800 0.4700 0.4700 37,600 -0.01(-2.08%)
Jul 27, 2017 0.5000 0.5000 0.4795 0.4800 107,379 -0.02(-4.00%)
Jul 26, 2017 0.5600 0.5600 0.4989 0.5000 109,276 -0.05(-9.09%)
Jul 25, 2017 0.5693 0.5693 0.5477 0.5500 28,761 -0.02(-3.51%)
Jul 24, 2017 0.5800 0.5850 0.5700 0.5700 36,200 -0.03(-5.00%)
Jul 21, 2017 0.6100 0.6100 0.5800 0.6000 35,872 +0.00(+0.00%)
Jul 20, 2017 0.5800 0.6100 0.5712 0.6000 46,717 +0.02(+3.45%)
Jul 19, 2017 0.6200 0.6200 0.5800 0.5800 75,979 -0.03(-4.92%)
Jul 18, 2017 0.6500 0.6550 0.5847 0.6100 142,424 -0.05(-7.58%)
Jul 17, 2017 0.6000 0.7000 0.5821 0.6600 146,423 +0.07(+10.92%)
Jul 14, 2017 0.5200 0.6000 0.5200 0.5950 77,104 +0.07(+13.44%)
Jul 13, 2017 0.5200 0.5245 0.5000 0.5245 29,556 +0.00(+0.00%)
Jul 12, 2017 0.5100 0.5245 0.4947 0.5245 42,349 +0.01(+2.54%)
Jul 11, 2017 0.5001 0.5115 0.4800 0.5115 162,035 +0.01(+2.30%)
Jul 10, 2017 0.4500 0.5000 0.4490 0.5000 124,144 +0.06(+13.12%)
Jul 07, 2017 0.4240 0.4420 0.4240 0.4420 13,902 +0.02(+5.24%)
Jul 06, 2017 0.4060 0.4200 0.4060 0.4200 23,330 +0.00(+0.00%)
Jul 05, 2017 0.4238 0.4238 0.4000 0.4200 18,500 +0.00(+0.00%)
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.