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

Biolargo Inc (OP: BLGO )

0.3396 +0.0072 (+2.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Oct 31, 2019 0.2759 0.3075 0.2710 0.2850 242,076 +0.01(+1.86%)
Oct 30, 2019 0.2950 0.2950 0.2750 0.2798 180,876 -0.01(-3.48%)
Oct 29, 2019 0.2801 0.3150 0.2801 0.2899 310,076 -0.02(-6.45%)
Oct 28, 2019 0.3250 0.3300 0.2801 0.3099 234,953 -0.02(-5.37%)
Oct 25, 2019 0.3395 0.3395 0.3200 0.3275 76,800 -0.01(-1.80%)
Oct 24, 2019 0.3275 0.3500 0.3210 0.3335 312,866 +0.01(+2.62%)
Oct 23, 2019 0.3500 0.3571 0.3250 0.3250 344,393 -0.01(-2.37%)
Oct 22, 2019 0.3579 0.3580 0.3300 0.3329 180,090 -0.03(-7.01%)
Oct 21, 2019 0.3500 0.3800 0.3400 0.3580 468,168 +0.01(+2.31%)
Oct 18, 2019 0.3700 0.3750 0.3300 0.3499 233,500 -0.01(-3.48%)
Oct 17, 2019 0.3700 0.3850 0.3500 0.3625 710,386 +0.00(+0.83%)
Oct 16, 2019 0.3500 0.3699 0.3202 0.3595 309,557 +0.02(+7.28%)
Oct 15, 2019 0.3600 0.3750 0.3200 0.3351 237,319 -0.01(-3.71%)
Oct 14, 2019 0.3100 0.3700 0.3090 0.3480 327,654 +0.05(+16.39%)
Oct 11, 2019 0.3000 0.3102 0.2806 0.2990 215,700 +0.01(+2.05%)
Oct 10, 2019 0.2850 0.2990 0.2800 0.2930 303,841 +0.01(+2.81%)
Oct 09, 2019 0.2799 0.2850 0.2620 0.2850 202,026 +0.01(+4.05%)
Oct 08, 2019 0.2825 0.2825 0.2602 0.2739 74,899 -0.01(-2.07%)
Oct 07, 2019 0.2640 0.2799 0.2580 0.2797 95,804 +0.01(+3.59%)
Oct 04, 2019 0.2849 0.2898 0.2700 0.2700 80,000 -0.01(-2.24%)
Oct 03, 2019 0.2700 0.2898 0.2600 0.2762 111,018 +0.01(+4.94%)
Oct 02, 2019 0.2650 0.3124 0.2500 0.2632 366,733 -0.05(-15.10%)
Oct 01, 2019 0.3100 0.3110 0.2942 0.3100 188,492 -0.00(-1.56%)
Sep 30, 2019 0.3200 0.3200 0.2941 0.3149 104,936 -0.01(-1.59%)
Sep 27, 2019 0.3200 0.3200 0.2930 0.3200 93,000 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3200 0.2900 0.3200 167,043 +0.03(+8.47%)
Sep 25, 2019 0.3100 0.3250 0.2820 0.2950 205,416 -0.02(-7.52%)
Sep 24, 2019 0.3225 0.3300 0.3050 0.3190 379,344 +0.01(+2.57%)
Sep 23, 2019 0.3051 0.3890 0.2899 0.3110 1,607,551 +0.08(+35.22%)
Sep 20, 2019 0.2344 0.2399 0.2300 0.2300 68,000 +0.01(+2.54%)
Sep 19, 2019 0.2263 0.2263 0.2243 0.2243 5,365 +0.00(+1.49%)
Sep 18, 2019 0.2200 0.2340 0.2200 0.2210 51,335 -0.00(-0.45%)
Sep 17, 2019 0.2300 0.2300 0.2220 0.2220 45,490 +0.00(+0.45%)
Sep 16, 2019 0.2200 0.2350 0.2200 0.2210 53,767 -0.01(-4.95%)
Sep 13, 2019 0.2300 0.2390 0.2200 0.2325 164,800 -0.00(-1.06%)
Sep 12, 2019 0.2205 0.2398 0.2205 0.2350 44,910 +0.01(+6.77%)
Sep 11, 2019 0.2400 0.2400 0.2200 0.2201 132,115 -0.01(-6.34%)
Sep 10, 2019 0.2370 0.2400 0.2318 0.2350 82,518 +0.00(+0.95%)
Sep 09, 2019 0.2300 0.2400 0.2250 0.2328 142,389 -0.01(-3.00%)
Sep 06, 2019 0.2380 0.2400 0.2202 0.2400 50,600 +0.01(+6.43%)
Sep 05, 2019 0.2300 0.2380 0.2250 0.2255 42,974 -0.00(-1.96%)
Sep 04, 2019 0.2325 0.2350 0.2300 0.2300 51,300 -0.00(-2.13%)
Sep 03, 2019 0.2400 0.2400 0.2275 0.2350 84,196 -0.01(-2.08%)
Aug 30, 2019 0.2250 0.2400 0.2250 0.2400 93,100 +0.01(+6.67%)
Aug 29, 2019 0.2010 0.2312 0.2010 0.2250 49,862 -0.01(-2.17%)
Aug 28, 2019 0.2300 0.2443 0.2250 0.2300 136,497 -0.01(-5.35%)
Aug 27, 2019 0.2450 0.2450 0.2300 0.2430 112,659 -0.00(-0.82%)
Aug 26, 2019 0.2499 0.2499 0.2345 0.2450 206,705 +0.01(+2.08%)
Aug 23, 2019 0.2600 0.2600 0.2400 0.2400 47,400 -0.00(-1.07%)
Aug 22, 2019 0.2600 0.2600 0.2311 0.2426 91,943 -0.00(-0.98%)
Aug 21, 2019 0.2450 0.2550 0.2400 0.2450 89,631 +0.01(+2.08%)
Aug 20, 2019 0.2301 0.2450 0.2301 0.2400 147,096 -0.01(-4.72%)
Aug 19, 2019 0.2639 0.2639 0.2350 0.2519 128,687 +0.00(+0.80%)
Aug 16, 2019 0.2700 0.2700 0.2460 0.2499 83,800 +0.00(+1.54%)
Aug 15, 2019 0.2700 0.2700 0.2370 0.2461 110,289 -0.00(-1.36%)
Aug 14, 2019 0.2524 0.2550 0.2495 0.2495 388,249 -0.01(-2.16%)
Aug 13, 2019 0.2500 0.2700 0.2405 0.2550 323,629 +0.01(+2.00%)
Aug 12, 2019 0.2450 0.2695 0.2406 0.2500 167,470 +0.01(+2.08%)
Aug 09, 2019 0.2500 0.2598 0.2405 0.2449 118,400 -0.00(-1.45%)
Aug 08, 2019 0.2403 0.2600 0.2403 0.2485 146,267 -0.00(-0.60%)
Aug 07, 2019 0.2400 0.2599 0.2400 0.2500 125,570 +0.01(+4.17%)
Aug 06, 2019 0.2950 0.2999 0.2391 0.2400 1,218,146 -0.04(-14.29%)
Aug 05, 2019 0.2800 0.3200 0.2795 0.2800 348,601 +0.00(+0.00%)
Aug 02, 2019 0.2960 0.3000 0.2800 0.2800 323,200 -0.02(-8.05%)
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.