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 10, 2024 0.3341 0.3559 0.3341 0.3526 173,847 +0.02(+4.63%)
May 09, 2024 0.3520 0.3520 0.3341 0.3370 130,722 -0.01(-3.96%)
May 08, 2024 0.3520 0.3526 0.3442 0.3509 128,455 +0.00(+0.29%)
May 07, 2024 0.3560 0.3579 0.3350 0.3499 231,832 -0.00(-0.03%)
May 06, 2024 0.3450 0.3500 0.3300 0.3500 167,587 +0.01(+1.45%)
May 03, 2024 0.3327 0.3548 0.3327 0.3450 256,274 +0.00(+1.08%)
May 02, 2024 0.3397 0.3413 0.3251 0.3413 83,749 +0.00(+0.50%)
May 01, 2024 0.3397 0.3397 0.3250 0.3396 56,307 +0.01(+2.17%)
Apr 30, 2024 0.3611 0.3628 0.3300 0.3324 131,327 -0.03(-9.03%)
Apr 29, 2024 0.3475 0.3680 0.3475 0.3654 175,909 +0.01(+3.66%)
Apr 26, 2024 0.3574 0.3600 0.3470 0.3525 224,392 +0.01(+2.77%)
Apr 25, 2024 0.3440 0.3481 0.3375 0.3430 89,426 -0.01(-2.00%)
Apr 24, 2024 0.3550 0.3550 0.3351 0.3500 246,564 -0.00(-0.43%)
Apr 23, 2024 0.3350 0.3515 0.3350 0.3515 122,885 +0.02(+4.93%)
Apr 22, 2024 0.3354 0.3398 0.3250 0.3350 179,674 -0.00(-1.35%)
Apr 19, 2024 0.3100 0.3408 0.3100 0.3396 175,745 +0.03(+7.98%)
Apr 18, 2024 0.3110 0.3295 0.3081 0.3145 205,401 +0.00(+0.74%)
Apr 17, 2024 0.3202 0.3349 0.2862 0.3122 353,124 -0.02(-5.16%)
Apr 16, 2024 0.3339 0.3339 0.3201 0.3292 212,795 -0.00(-0.48%)
Apr 15, 2024 0.3299 0.3340 0.3285 0.3308 126,331 +0.00(+0.33%)
Apr 12, 2024 0.3227 0.3299 0.3222 0.3297 160,994 +0.00(+1.45%)
Apr 11, 2024 0.3337 0.3337 0.3201 0.3250 121,914 -0.01(-1.52%)
Apr 10, 2024 0.3140 0.3300 0.3140 0.3300 564,182 +0.01(+4.23%)
Apr 09, 2024 0.3156 0.3180 0.3132 0.3166 44,008 +0.00(+0.86%)
Apr 08, 2024 0.3172 0.3250 0.3013 0.3139 149,427 -0.00(-1.32%)
Apr 05, 2024 0.3299 0.3299 0.3156 0.3181 144,007 -0.01(-3.02%)
Apr 04, 2024 0.3397 0.3397 0.3201 0.3280 225,397 -0.00(-0.12%)
Apr 03, 2024 0.3097 0.3497 0.3012 0.3284 450,843 +0.03(+9.69%)
Apr 02, 2024 0.3330 0.3367 0.2850 0.2994 1,090,079 -0.05(-13.19%)
Apr 01, 2024 0.3550 0.3570 0.3330 0.3449 385,155 -0.01(-2.82%)
Mar 28, 2024 0.3376 0.3570 0.3351 0.3549 409,209 +0.02(+4.57%)
Mar 27, 2024 0.3320 0.3494 0.3291 0.3394 328,005 +0.00(+0.80%)
Mar 26, 2024 0.3497 0.3500 0.3282 0.3367 257,744 -0.01(-2.26%)
Mar 25, 2024 0.3450 0.3500 0.3271 0.3445 781,787 +0.00(+1.32%)
Mar 22, 2024 0.3650 0.3697 0.3341 0.3400 446,249 -0.02(-5.58%)
Mar 21, 2024 0.3747 0.3747 0.3455 0.3601 352,299 +0.01(+1.69%)
Mar 20, 2024 0.3750 0.3799 0.3455 0.3541 545,841 -0.02(-5.32%)
Mar 19, 2024 0.3797 0.3797 0.3655 0.3740 370,238 -0.01(-1.45%)
Mar 18, 2024 0.3331 0.3795 0.3331 0.3795 551,306 +0.05(+14.03%)
Mar 15, 2024 0.3364 0.3364 0.3307 0.3328 79,817 -0.00(-1.07%)
Mar 14, 2024 0.3400 0.3499 0.3305 0.3364 237,912 -0.00(-0.50%)
Mar 13, 2024 0.3499 0.3559 0.3256 0.3381 233,856 -0.01(-3.37%)
Mar 12, 2024 0.3580 0.3580 0.3344 0.3499 247,707 -0.00(-1.27%)
Mar 11, 2024 0.3600 0.3699 0.3050 0.3544 670,541 -0.01(-2.85%)
Mar 08, 2024 0.3426 0.3700 0.3400 0.3648 436,894 +0.02(+7.29%)
Mar 07, 2024 0.3359 0.3476 0.3275 0.3400 518,304 +0.00(+1.22%)
Mar 06, 2024 0.3520 0.3520 0.3300 0.3359 458,615 -0.02(-4.57%)
Mar 05, 2024 0.3840 0.3970 0.3400 0.3520 510,025 -0.03(-7.37%)
Mar 04, 2024 0.3440 0.3890 0.3230 0.3800 971,486 +0.03(+9.20%)
Mar 01, 2024 0.3985 0.4190 0.3400 0.3480 1,194,260 -0.04(-11.11%)
Feb 29, 2024 0.4050 0.4499 0.3505 0.3915 1,740,792 -0.01(-2.00%)
Feb 28, 2024 0.3603 0.4051 0.3425 0.3995 1,061,526 +0.04(+10.54%)
Feb 27, 2024 0.3577 0.3788 0.3510 0.3614 863,996 +0.01(+2.73%)
Feb 26, 2024 0.3050 0.3770 0.3049 0.3518 2,332,306 +0.05(+17.19%)
Feb 23, 2024 0.2905 0.3028 0.2905 0.3002 859,268 +0.01(+1.76%)
Feb 22, 2024 0.2900 0.2950 0.2780 0.2950 437,888 +0.02(+5.70%)
Feb 21, 2024 0.2800 0.2939 0.2740 0.2791 304,401 -0.00(-0.04%)
Feb 20, 2024 0.2899 0.2900 0.2760 0.2792 474,127 -0.01(-4.38%)
Feb 16, 2024 0.2925 0.2989 0.2860 0.2920 624,412 +0.01(+2.10%)
Feb 15, 2024 0.2930 0.2950 0.2640 0.2860 638,026 -0.01(-2.22%)
Feb 14, 2024 0.2800 0.2930 0.2800 0.2925 874,986 +0.02(+6.36%)
Feb 13, 2024 0.2413 0.2974 0.2400 0.2750 1,917,268 +0.03(+12.57%)
Feb 12, 2024 0.2333 0.2450 0.2333 0.2443 778,375 +0.01(+4.63%)
Feb 09, 2024 0.2280 0.2349 0.2270 0.2335 354,573 +0.01(+2.86%)
Feb 08, 2024 0.2282 0.2282 0.2240 0.2270 274,876 -0.00(-0.53%)
Feb 07, 2024 0.2158 0.2288 0.2150 0.2282 668,891 +0.01(+5.75%)
Feb 06, 2024 0.2143 0.2159 0.2143 0.2158 106,915 +0.00(+0.37%)
Feb 05, 2024 0.2145 0.2155 0.2141 0.2150 200,901 +0.00(+0.00%)
Feb 02, 2024 0.2110 0.2160 0.2110 0.2150 138,540 +0.00(+1.27%)
Feb 01, 2024 0.2174 0.2174 0.2061 0.2123 297,056 -0.00(-1.21%)
Jan 31, 2024 0.2148 0.2177 0.2140 0.2149 328,213 +0.00(+0.05%)
Jan 30, 2024 0.2140 0.2150 0.2131 0.2148 142,774 +0.00(+0.56%)
Jan 29, 2024 0.2145 0.2150 0.2130 0.2136 176,289 -0.00(-0.42%)
Jan 26, 2024 0.2070 0.2145 0.2070 0.2145 313,309 +0.00(+0.75%)
Jan 25, 2024 0.2088 0.2139 0.2051 0.2129 301,336 +0.00(+1.33%)
Jan 24, 2024 0.2110 0.2145 0.2055 0.2101 248,457 -0.00(-1.13%)
Jan 23, 2024 0.2085 0.2149 0.2035 0.2125 373,487 +0.01(+3.51%)
Jan 22, 2024 0.2010 0.2095 0.1935 0.2053 712,652 +0.00(+0.64%)
Jan 19, 2024 0.1960 0.2044 0.1949 0.2040 439,336 +0.01(+4.72%)
Jan 18, 2024 0.1881 0.1950 0.1876 0.1948 364,451 +0.01(+3.51%)
Jan 17, 2024 0.1865 0.1883 0.1840 0.1882 287,441 +0.00(+0.91%)
Jan 16, 2024 0.1865 0.1865 0.1845 0.1865 130,901 +0.00(+0.00%)
Jan 12, 2024 0.1841 0.1865 0.1836 0.1865 143,566 +0.00(+1.36%)
Jan 11, 2024 0.1843 0.1865 0.1833 0.1840 65,304 -0.00(-1.34%)
Jan 10, 2024 0.1850 0.1865 0.1802 0.1865 182,573 +0.00(+0.81%)
Jan 09, 2024 0.1850 0.1850 0.1801 0.1850 308,347 +0.00(+0.05%)
Jan 08, 2024 0.1740 0.1850 0.1740 0.1849 454,897 +0.01(+5.06%)
Jan 05, 2024 0.1760 0.1760 0.1716 0.1760 166,599 +0.00(+0.92%)
Jan 04, 2024 0.1745 0.1745 0.1701 0.1744 64,750 +0.00(+0.98%)
Jan 03, 2024 0.1718 0.1750 0.1652 0.1727 197,052 +0.01(+3.41%)
Jan 02, 2024 0.1653 0.1680 0.1635 0.1670 185,094 -0.00(-0.60%)
Dec 29, 2023 0.1700 0.1700 0.1670 0.1680 328,403 -0.00(-1.06%)
Dec 28, 2023 0.1671 0.1765 0.1671 0.1698 334,187 -0.00(-0.59%)
Dec 27, 2023 0.1670 0.1740 0.1670 0.1708 182,297 -0.00(-1.84%)
Dec 26, 2023 0.1743 0.1743 0.1635 0.1740 258,447 -0.00(-0.11%)
Dec 22, 2023 0.1720 0.1747 0.1675 0.1742 50,606 +0.00(+2.47%)
Dec 21, 2023 0.1697 0.1719 0.1685 0.1700 71,474 +0.00(+1.13%)
Dec 20, 2023 0.1665 0.1720 0.1654 0.1681 250,404 +0.00(+0.96%)
Dec 19, 2023 0.1700 0.1700 0.1654 0.1665 49,300 -0.00(-1.19%)
Dec 18, 2023 0.1700 0.1700 0.1626 0.1685 153,345 +0.00(+1.51%)
Dec 15, 2023 0.1642 0.1700 0.1638 0.1660 138,858 +0.00(+0.67%)
Dec 14, 2023 0.1642 0.1657 0.1619 0.1649 261,570 +0.00(+2.11%)
Dec 13, 2023 0.1687 0.1687 0.1615 0.1615 119,089 -0.00(-1.04%)
Dec 12, 2023 0.1683 0.1691 0.1611 0.1632 222,015 -0.00(-2.57%)
Dec 11, 2023 0.1688 0.1691 0.1650 0.1675 174,439 +0.00(+1.33%)
Dec 08, 2023 0.1698 0.1698 0.1651 0.1653 99,264 -0.01(-3.90%)
Dec 07, 2023 0.1680 0.1720 0.1660 0.1720 67,219 +0.01(+3.61%)
Dec 06, 2023 0.1626 0.1699 0.1621 0.1660 184,179 +0.00(+2.15%)
Dec 05, 2023 0.1643 0.1649 0.1607 0.1625 94,933 +0.00(+1.31%)
Dec 04, 2023 0.1623 0.1680 0.1604 0.1604 170,134 -0.00(-1.29%)
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.