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

Biolargo Inc (OP: BLGO )

0.3450 +0.0037 (+1.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Feb 28, 2017 0.5999 0.6000 0.5720 0.5800 98,700 -0.03(-4.92%)
Feb 27, 2017 0.6200 0.6399 0.6000 0.6100 72,348 +0.01(+1.67%)
Feb 24, 2017 0.6400 0.6400 0.5800 0.6000 99,630 -0.04(-6.09%)
Feb 23, 2017 0.6500 0.6500 0.6000 0.6389 74,711 -0.01(-1.69%)
Feb 22, 2017 0.6300 0.6500 0.6199 0.6499 97,805 -0.00(-0.02%)
Feb 21, 2017 0.6400 0.6600 0.6300 0.6500 10,401 +0.01(+1.56%)
Feb 17, 2017 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Feb 16, 2017 0.6600 0.6700 0.6335 0.6600 114,633 -0.01(-1.49%)
Feb 15, 2017 0.6850 0.6950 0.6600 0.6700 57,926 -0.03(-3.69%)
Feb 14, 2017 0.6950 0.6957 0.6700 0.6957 46,646 +0.02(+2.66%)
Feb 13, 2017 0.6950 0.6957 0.6777 0.6777 139,967 -0.01(-1.78%)
Feb 10, 2017 0.7150 0.7150 0.6799 0.6900 67,478 -0.01(-1.43%)
Feb 09, 2017 0.6950 0.7000 0.6700 0.7000 144,333 +0.02(+2.94%)
Feb 08, 2017 0.6800 0.6900 0.6700 0.6800 49,300 +0.00(+0.00%)
Feb 07, 2017 0.6600 0.6800 0.6600 0.6800 79,058 +0.02(+3.03%)
Feb 06, 2017 0.6900 0.6900 0.6400 0.6600 28,130 -0.02(-2.94%)
Feb 03, 2017 0.6600 0.6800 0.6600 0.6800 5,725 +0.01(+1.49%)
Feb 02, 2017 0.6700 0.6700 0.6600 0.6700 28,200 +0.00(+0.00%)
Feb 01, 2017 0.6557 0.6700 0.6557 0.6700 120,824 +0.03(+4.69%)
Jan 31, 2017 0.6821 0.6821 0.6400 0.6400 162,110 -0.06(-8.57%)
Jan 30, 2017 0.6800 0.7150 0.6800 0.7000 21,845 -0.00(-0.28%)
Jan 27, 2017 0.7000 0.7275 0.6800 0.7020 24,219 +0.00(+0.29%)
Jan 26, 2017 0.7015 0.7175 0.7000 0.7000 27,360 -0.04(-5.08%)
Jan 25, 2017 0.7400 0.7400 0.7146 0.7375 20,845 -0.00(-0.01%)
Jan 24, 2017 0.7000 0.7376 0.6901 0.7376 35,436 +0.05(+6.90%)
Jan 23, 2017 0.6750 0.7446 0.6700 0.6900 19,807 -0.03(-4.15%)
Jan 20, 2017 0.7050 0.7199 0.6800 0.7199 91,518 +0.02(+2.84%)
Jan 19, 2017 0.6800 0.7150 0.6800 0.7000 24,922 +0.02(+2.64%)
Jan 18, 2017 0.6801 0.7199 0.6800 0.6820 63,090 -0.01(-0.87%)
Jan 17, 2017 0.7125 0.7800 0.6800 0.6880 103,630 -0.03(-3.78%)
Jan 13, 2017 0.7150 0.7150 0.7150 0 -0.03(-3.38%)
Jan 12, 2017 0.7401 0.7500 0.7400 0.7400 46,337 -0.00(-0.01%)
Jan 11, 2017 0.7265 0.7600 0.7265 0.7401 29,670 -0.01(-1.32%)
Jan 10, 2017 0.7445 0.7800 0.7415 0.7500 42,051 +0.01(+0.74%)
Jan 09, 2017 0.7725 0.7800 0.7415 0.7445 157,737 -0.04(-4.55%)
Jan 06, 2017 0.7870 0.7870 0.7600 0.7800 42,055 -0.02(-1.89%)
Jan 05, 2017 0.8198 0.8282 0.7710 0.7950 85,171 -0.02(-3.05%)
Jan 04, 2017 0.8246 0.8246 0.8000 0.8200 21,380 -0.01(-1.44%)
Jan 03, 2017 0.8100 0.8320 0.7500 0.8320 195,937 +0.01(+0.60%)
Dec 30, 2016 0.8270 0.8270 0.8270 0 -0.01(-1.55%)
Dec 29, 2016 0.8500 0.8500 0.8300 0.8400 51,804 -0.01(-1.18%)
Dec 28, 2016 0.8595 0.8900 0.8325 0.8500 118,202 -0.01(-0.58%)
Dec 27, 2016 0.8500 0.9000 0.8157 0.8550 89,886 +0.04(+5.56%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.04(+4.52%)
Dec 22, 2016 0.8000 0.8200 0.7750 0.7750 57,065 -0.03(-3.13%)
Dec 21, 2016 0.7530 0.8000 0.7500 0.8000 167,690 +0.05(+6.67%)
Dec 20, 2016 0.7354 0.7590 0.7300 0.7500 61,919 +0.02(+2.74%)
Dec 19, 2016 0.7050 0.7500 0.7001 0.7300 32,381 +0.04(+6.57%)
Dec 16, 2016 0.7010 0.7200 0.6850 0.6850 83,575 -0.02(-2.21%)
Dec 15, 2016 0.7000 0.7500 0.7000 0.7005 80,547 -0.03(-4.04%)
Dec 14, 2016 0.7339 0.7339 0.6901 0.7300 29,131 +0.03(+4.29%)
Dec 13, 2016 0.7399 0.7399 0.6900 0.7000 30,752 -0.01(-1.41%)
Dec 12, 2016 0.7000 0.7200 0.6800 0.7100 35,160 +0.02(+2.90%)
Dec 09, 2016 0.7200 0.7700 0.6501 0.6900 77,526 -0.03(-4.17%)
Dec 08, 2016 0.7200 0.7500 0.7154 0.7200 36,325 -0.01(-0.69%)
Dec 07, 2016 0.7150 0.7301 0.7150 0.7250 39,077 +0.02(+2.22%)
Dec 06, 2016 0.7100 0.7400 0.6975 0.7093 77,723 -0.00(-0.11%)
Dec 05, 2016 0.7500 0.7800 0.6450 0.7100 83,013 -0.02(-2.74%)
Dec 02, 2016 0.7500 0.7500 0.7240 0.7300 35,539 -0.02(-2.01%)
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.