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

Biolargo Inc (OP: BLGO )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
Nov 29, 2013 0.1700 0.1800 0.1700 0.1800 2,500 -0.01(-5.26%)
Nov 27, 2013 0.1500 0.1900 0.1500 0.1900 42,200 +0.04(+26.67%)
Nov 25, 2013 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Nov 20, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 19, 2013 0.1800 0.2999 0.1601 0.1750 17,150 +0.00(+2.94%)
Nov 18, 2013 0.2000 0.2000 0.1510 0.1700 40,233 -0.06(-26.09%)
Nov 15, 2013 0.1900 0.2400 0.1900 0.2300 34,320 +0.07(+39.39%)
Nov 14, 2013 0.2000 0.2000 0.1550 0.1650 71,985 -0.05(-25.00%)
Nov 12, 2013 0.1800 0.2200 0.1800 0.2200 13,000 +0.07(+46.67%)
Nov 11, 2013 0.1500 0.1500 0.1500 0.1500 23,040 +0.00(+0.00%)
Nov 08, 2013 0.2000 0.2000 0.1500 0.1500 10,000 -0.05(-25.00%)
Nov 07, 2013 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Nov 06, 2013 0.1800 0.2000 0.1800 0.2000 6,500 +0.02(+11.11%)
Nov 05, 2013 0.1800 0.1800 0.1800 0.1800 240 -0.02(-10.00%)
Nov 04, 2013 0.1500 0.2000 0.1500 0.2000 105,000 -0.05(-20.00%)
Oct 31, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 29, 2013 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 28, 2013 0.2180 0.2600 0.2040 0.2600 18,904 +0.03(+10.64%)
Oct 25, 2013 0.2100 0.2350 0.2100 0.2350 17,596 +0.00(+0.00%)
Oct 24, 2013 0.2280 0.2350 0.2180 0.2350 43,354 +0.08(+56.67%)
Oct 23, 2013 0.2000 0.2000 0.1500 0.1500 25,497 -0.09(-37.50%)
Oct 15, 2013 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Oct 11, 2013 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 10, 2013 0.2500 0.2500 0.2500 0.2500 15,000 -0.02(-7.41%)
Oct 02, 2013 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 01, 2013 0.2000 0.2600 0.2000 0.2600 17,540 -0.02(-7.11%)
Sep 20, 2013 0.2799 0.2799 0.2799 0.2799 0 -0.00(-0.04%)
Sep 19, 2013 0.2800 0.2800 0.2800 0.2800 2,100 +0.00(+0.00%)
Sep 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.04%)
Sep 13, 2013 0.2799 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Sep 10, 2013 0.3000 0.3000 0.3000 0 -0.09(-22.88%)
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.