Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.2714	0.2790	0.2500	0.2744	132,200	+0.00(+1.44%)
Sep 27, 2018	0.2690	0.2753	0.2600	0.2705	56,595	+0.00(+0.90%)
Sep 26, 2018	0.2590	0.2800	0.2500	0.2681	96,677	+0.01(+3.51%)
Sep 25, 2018	0.2300	0.2590	0.2128	0.2590	212,278	+0.03(+12.61%)
Sep 24, 2018	0.2300	0.2300	0.2220	0.2300	49,738	+0.01(+3.60%)
Sep 21, 2018	0.2400	0.2400	0.2160	0.2220	95,600	-0.02(-7.50%)
Sep 20, 2018	0.2416	0.2425	0.2210	0.2400	78,018	-0.00(-0.66%)
Sep 19, 2018	0.2300	0.2800	0.2300	0.2416	97,513	+0.01(+4.09%)
Sep 18, 2018	0.2600	0.2600	0.2302	0.2321	34,114	-0.02(-7.16%)
Sep 17, 2018	0.2600	0.2600	0.2500	0.2500	52,239	-0.01(-3.85%)
Sep 14, 2018	0.2550	0.2698	0.2550	0.2600	71,000	+0.01(+1.96%)
Sep 13, 2018	0.2695	0.2900	0.2500	0.2550	104,996	-0.01(-5.38%)
Sep 12, 2018	0.2650	0.2695	0.2501	0.2695	108,990	+0.01(+3.69%)
Sep 11, 2018	0.2699	0.2699	0.2501	0.2599	61,810	-0.01(-3.02%)
Sep 10, 2018	0.2506	0.2720	0.2500	0.2680	92,326	+0.01(+5.10%)
Sep 07, 2018	0.2650	0.2800	0.2500	0.2550	64,800	+0.01(+3.03%)
Sep 06, 2018	0.2500	0.2700	0.2475	0.2475	96,705	-0.00(-1.00%)
Sep 05, 2018	0.2570	0.2620	0.2500	0.2500	47,600	-0.01(-1.96%)

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.