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

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Aug 31, 2016 0.9200 0.9700 0.8650 0.8900 429,643 +0.02(+1.71%)
Aug 30, 2016 0.7600 0.9802 0.7500 0.8750 460,163 +0.11(+15.13%)
Aug 29, 2016 0.6850 0.7600 0.6850 0.7600 204,354 +0.08(+11.76%)
Aug 26, 2016 0.7100 0.7200 0.6500 0.6800 149,256 -0.02(-2.72%)
Aug 25, 2016 0.7357 0.7400 0.6400 0.6990 357,300 -0.03(-3.66%)
Aug 24, 2016 0.7950 0.7950 0.7210 0.7255 107,912 -0.02(-3.26%)
Aug 23, 2016 0.7700 0.7700 0.7300 0.7500 229,609 +0.02(+3.41%)
Aug 22, 2016 0.7499 0.8000 0.7253 0.7253 192,478 +0.01(+0.74%)
Aug 19, 2016 0.7631 0.7850 0.7200 0.7200 268,655 -0.04(-5.65%)
Aug 18, 2016 0.8012 0.8623 0.7605 0.7631 201,989 -0.02(-2.17%)
Aug 17, 2016 0.8300 0.8300 0.7209 0.7800 401,578 -0.02(-2.50%)
Aug 16, 2016 0.9500 0.9800 0.7550 0.8000 1,436,546 -0.15(-16.23%)
Aug 15, 2016 0.8850 1.078 0.8850 0.9550 981,221 +0.07(+8.03%)
Aug 12, 2016 0.9300 0.9800 0.8100 0.8840 1,237,736 -0.05(-4.95%)
Aug 11, 2016 0.7850 0.9400 0.7700 0.9300 1,179,702 +0.14(+17.72%)
Aug 10, 2016 0.6810 0.8140 0.6500 0.7900 788,828 +0.09(+13.23%)
Aug 09, 2016 0.8190 0.8200 0.6505 0.6977 1,291,623 -0.10(-12.79%)
Aug 08, 2016 0.6100 0.9800 0.6100 0.8000 1,506,418 +0.23(+39.13%)
Aug 05, 2016 0.4800 0.5900 0.4750 0.5750 348,344 +0.10(+21.08%)
Aug 04, 2016 0.4700 0.4800 0.4620 0.4749 68,305 +0.00(+1.04%)
Aug 03, 2016 0.4208 0.4700 0.4145 0.4700 52,394 +0.05(+13.25%)
Aug 02, 2016 0.4300 0.4300 0.4145 0.4150 13,100 +0.00(+1.10%)
Aug 01, 2016 0.4100 0.4200 0.4100 0.4105 21,500 +0.00(+0.12%)
Jul 29, 2016 0.4400 0.4400 0.4000 0.4100 70,070 +0.00(+0.00%)
Jul 28, 2016 0.4100 0.4100 0.3900 0.4100 36,702 +0.00(+0.00%)
Jul 27, 2016 0.4100 0.4100 0.4100 0.4100 13,540 +0.01(+2.50%)
Jul 26, 2016 0.4199 0.4300 0.4000 0.4000 49,507 +0.00(+0.00%)
Jul 25, 2016 0.3999 0.4000 0.3900 0.4000 23,220 +0.00(+0.03%)
Jul 22, 2016 0.4199 0.4199 0.3900 0.3999 35,225 -0.02(-4.76%)
Jul 21, 2016 0.4012 0.4199 0.4012 0.4199 10,342 +0.02(+4.63%)
Jul 20, 2016 0.4600 0.4600 0.4000 0.4013 41,850 -0.02(-5.58%)
Jul 19, 2016 0.4640 0.4640 0.4076 0.4250 16,000 -0.01(-1.16%)
Jul 18, 2016 0.4100 0.4300 0.4100 0.4300 15,090 +0.02(+6.17%)
Jul 15, 2016 0.4300 0.4300 0.4013 0.4050 9,000 -0.02(-5.81%)
Jul 14, 2016 0.4100 0.4300 0.4100 0.4300 18,100 +0.02(+4.88%)
Jul 13, 2016 0.4254 0.4300 0.4100 0.4100 3,820 -0.02(-4.65%)
Jul 12, 2016 0.4480 0.4500 0.4013 0.4300 29,000 -0.02(-4.44%)
Jul 11, 2016 0.4322 0.4546 0.4190 0.4500 29,988 +0.05(+12.16%)
Jul 08, 2016 0.4200 0.4012 0.4012 62,153 +0.00(+0.00%)
Jul 07, 2016 0.4300 0.4300 0.4012 0.4012 24,700 -0.03(-6.70%)
Jul 05, 2016 0.4285 0.4300 0.4285 0.4300 10,540 +0.00(+0.35%)
Jul 01, 2016 0.4285 0.4285 0.4285 0 -0.02(-4.78%)
Jun 30, 2016 0.4501 0.4501 0.4500 0.4500 12,000 +0.03(+6.51%)
Jun 29, 2016 0.4600 0.4700 0.4206 0.4225 28,534 -0.03(-6.11%)
Jun 28, 2016 0.4500 0.4600 0.4300 0.4500 16,475 +0.03(+7.09%)
Jun 27, 2016 0.4450 0.4600 0.4202 0.4202 15,371 -0.01(-3.40%)
Jun 24, 2016 0.4350 0.4350 0.4330 0.4350 3,528 -0.00(-0.57%)
Jun 23, 2016 0.4435 0.4435 0.4375 0.4375 28,800 -0.00(-0.57%)
Jun 22, 2016 0.4500 0.4500 0.4400 0.4400 14,084 +0.02(+4.76%)
Jun 21, 2016 0.4540 0.4540 0.4200 0.4200 25,300 -0.03(-5.62%)
Jun 20, 2016 0.4400 0.4450 0.4400 0.4450 10,364 +0.00(+0.00%)
Jun 17, 2016 0.3801 0.4500 0.3801 0.4450 16,282 +0.04(+11.25%)
Jun 16, 2016 0.4150 0.4150 0.3800 0.4000 42,232 -0.01(-3.61%)
Jun 15, 2016 0.4672 0.4700 0.3900 0.4150 31,638 -0.05(-11.70%)
Jun 14, 2016 0.4600 0.4700 0.4350 0.4700 41,211 +0.05(+11.88%)
Jun 13, 2016 0.4800 0.4800 0.4201 0.4201 24,967 -0.06(-12.33%)
Jun 10, 2016 0.4791 0.4792 0.4791 0.4792 4,250 +0.01(+1.83%)
Jun 09, 2016 0.4530 0.4800 0.4500 0.4706 38,500 +0.03(+6.95%)
Jun 08, 2016 0.4290 0.4500 0.4290 0.4400 23,428 +0.01(+2.56%)
Jun 07, 2016 0.4490 0.4500 0.4201 0.4290 47,647 +0.01(+2.14%)
Jun 06, 2016 0.4449 0.4500 0.4200 0.4200 47,559 +0.01(+2.44%)
Jun 03, 2016 0.4200 0.4200 0.4100 0.4100 15,630 +0.00(+0.00%)
Jun 02, 2016 0.4070 0.4200 0.4070 0.4100 25,541 +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.