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 (%)
Jan 31, 2019 0.2289 0.2289 0.2150 0.2200 45,100 -0.01(-3.47%)
Jan 30, 2019 0.2592 0.2592 0.2202 0.2279 51,420 -0.02(-6.98%)
Jan 29, 2019 0.2413 0.2500 0.2300 0.2450 70,205 +0.01(+6.52%)
Jan 28, 2019 0.2300 0.2365 0.2300 0.2300 13,000 -0.01(-5.66%)
Jan 25, 2019 0.2300 0.2450 0.2300 0.2438 144,200 +0.01(+6.23%)
Jan 24, 2019 0.2319 0.2376 0.2200 0.2295 240,302 +0.01(+4.27%)
Jan 23, 2019 0.2200 0.2296 0.2200 0.2201 44,000 +0.00(+0.05%)
Jan 22, 2019 0.2300 0.2300 0.2200 0.2200 126,805 -0.01(-3.93%)
Jan 18, 2019 0.2375 0.2375 0.2251 0.2290 41,100 -0.00(-0.43%)
Jan 17, 2019 0.2298 0.2380 0.2270 0.2300 132,421 +0.01(+3.14%)
Jan 16, 2019 0.2349 0.2400 0.2227 0.2230 38,154 +0.00(+0.22%)
Jan 15, 2019 0.2375 0.2400 0.2225 0.2225 58,430 -0.02(-9.92%)
Jan 14, 2019 0.2679 0.2679 0.2407 0.2470 34,467 -0.02(-7.49%)
Jan 11, 2019 0.2525 0.2670 0.2500 0.2670 72,800 +0.01(+3.09%)
Jan 10, 2019 0.2456 0.2590 0.2401 0.2590 116,248 +0.00(+1.09%)
Jan 09, 2019 0.2603 0.2625 0.2450 0.2562 44,266 +0.01(+5.17%)
Jan 08, 2019 0.2583 0.2600 0.2436 0.2436 12,000 -0.02(-6.31%)
Jan 07, 2019 0.3100 0.3100 0.2301 0.2600 73,275 -0.01(-4.76%)
Jan 04, 2019 0.2579 0.3025 0.2501 0.2730 325,600 +0.00(+1.49%)
Jan 03, 2019 0.2412 0.2774 0.2300 0.2690 22,560 +0.04(+18.97%)
Jan 02, 2019 0.2550 0.2900 0.2250 0.2261 168,420 -0.01(-5.59%)
Dec 31, 2018 0.2301 0.2395 0.2200 0.2395 57,500 -0.00(-0.21%)
Dec 28, 2018 0.2600 0.2850 0.2130 0.2400 282,000 -0.02(-7.69%)
Dec 27, 2018 0.2220 0.2600 0.2200 0.2600 68,091 +0.03(+14.29%)
Dec 26, 2018 0.2210 0.2350 0.2200 0.2275 5,210 -0.01(-5.21%)
Dec 24, 2018 0.2200 0.2400 0.2200 0.2400 14,500 +0.02(+8.60%)
Dec 21, 2018 0.2210 0.2280 0.2210 0.2210 4,600 -0.00(-1.78%)
Dec 20, 2018 0.2400 0.2400 0.2200 0.2250 42,020 -0.01(-6.02%)
Dec 19, 2018 0.2200 0.2478 0.2200 0.2394 47,137 +0.02(+8.82%)
Dec 18, 2018 0.1902 0.2478 0.1882 0.2200 68,998 +0.04(+22.22%)
Dec 17, 2018 0.2200 0.2200 0.1800 0.1800 80,281 -0.03(-14.33%)
Dec 14, 2018 0.2151 0.2339 0.2101 0.2101 28,700 -0.02(-10.60%)
Dec 13, 2018 0.2500 0.2540 0.2300 0.2350 53,253 -0.02(-9.58%)
Dec 12, 2018 0.2600 0.2600 0.2351 0.2599 24,950 -0.01(-3.74%)
Dec 11, 2018 0.2540 0.2700 0.2100 0.2700 114,650 +0.04(+16.33%)
Dec 10, 2018 0.2320 0.2431 0.2320 0.2321 25,815 +0.00(+0.91%)
Dec 07, 2018 0.2320 0.2320 0.2300 0.2300 10,300 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2500 0.2400 0.2400 9,500 -0.02(-7.69%)
Dec 04, 2018 0.2192 0.2600 0.2192 0.2600 112,300 +0.03(+13.64%)
Dec 03, 2018 0.2220 0.2399 0.2020 0.2288 56,496 +0.01(+3.06%)
Nov 30, 2018 0.2220 0.2220 0.2220 0.2220 1,300 +0.01(+5.71%)
Nov 29, 2018 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-7.24%)
Nov 28, 2018 0.2100 0.2264 0.2020 0.2264 33,250 +0.02(+7.81%)
Nov 27, 2018 0.2100 0.2100 0.2088 0.2100 16,987 -0.00(-1.55%)
Nov 26, 2018 0.2100 0.2133 0.2026 0.2133 22,999 +0.00(+1.57%)
Nov 23, 2018 0.2101 0.2300 0.1951 0.2100 28,200 -0.02(-6.67%)
Nov 21, 2018 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Nov 20, 2018 0.2100 0.2150 0.2050 0.2050 19,750 -0.02(-7.74%)
Nov 19, 2018 0.2222 0.2280 0.2222 0.2222 26,926 +0.01(+5.71%)
Nov 16, 2018 0.2260 0.2260 0.2050 0.2102 32,500 +0.00(+0.10%)
Nov 15, 2018 0.2300 0.2310 0.2080 0.2100 73,829 -0.02(-8.10%)
Nov 14, 2018 0.2201 0.2400 0.2150 0.2285 30,003 +0.02(+7.28%)
Nov 13, 2018 0.2202 0.2203 0.2111 0.2130 71,444 -0.02(-7.39%)
Nov 12, 2018 0.2300 0.2300 0.2300 0.2300 22,500 -0.01(-4.17%)
Nov 09, 2018 0.2380 0.2400 0.2161 0.2400 33,500 +0.02(+9.09%)
Nov 08, 2018 0.2280 0.2300 0.2200 0.2200 51,039 -0.01(-4.76%)
Nov 07, 2018 0.2266 0.2340 0.2212 0.2310 49,859 -0.00(-1.28%)
Nov 06, 2018 0.2290 0.2360 0.2250 0.2340 49,101 +0.01(+4.00%)
Nov 05, 2018 0.2215 0.2398 0.2215 0.2250 35,220 +0.00(+1.53%)
Nov 02, 2018 0.2297 0.2380 0.2213 0.2216 23,300 -0.02(-6.89%)
Nov 01, 2018 0.2316 0.2600 0.2200 0.2380 204,634 +0.00(+2.15%)
Oct 31, 2018 0.2401 0.2450 0.2330 0.2330 43,454 -0.01(-2.96%)
Oct 30, 2018 0.2400 0.2594 0.2400 0.2401 83,002 +0.00(+0.04%)
Oct 29, 2018 0.2300 0.2500 0.2300 0.2400 40,124 +0.01(+3.90%)
Oct 26, 2018 0.2500 0.2560 0.2300 0.2310 33,400 -0.01(-3.75%)
Oct 25, 2018 0.2400 0.2500 0.2400 0.2400 14,500 -0.00(-0.83%)
Oct 24, 2018 0.2351 0.2645 0.2350 0.2420 34,016 +0.01(+2.93%)
Oct 23, 2018 0.2300 0.2500 0.2200 0.2351 368,763 -0.01(-5.66%)
Oct 22, 2018 0.2496 0.2500 0.2492 0.2492 37,916 -0.00(-0.32%)
Oct 19, 2018 0.2500 0.2500 0.2500 0.2500 4,500 -0.01(-2.91%)
Oct 18, 2018 0.2650 0.2650 0.2491 0.2575 49,100 -0.01(-4.63%)
Oct 17, 2018 0.2700 0.2750 0.2505 0.2700 135,497 +0.02(+7.10%)
Oct 16, 2018 0.2549 0.2609 0.2521 0.2521 16,100 -0.01(-4.54%)
Oct 15, 2018 0.2503 0.2641 0.2503 0.2641 6,306 -0.01(-4.66%)
Oct 12, 2018 0.2600 0.2790 0.2503 0.2770 15,900 +0.03(+10.71%)
Oct 11, 2018 0.2600 0.2600 0.2500 0.2502 39,464 -0.01(-3.77%)
Oct 10, 2018 0.2800 0.2800 0.2600 0.2600 18,900 -0.02(-7.80%)
Oct 09, 2018 0.2906 0.2999 0.2800 0.2820 28,121 -0.01(-2.99%)
Oct 08, 2018 0.2920 0.3200 0.2899 0.2907 219,342 -0.01(-3.10%)
Oct 05, 2018 0.3000 0.3100 0.2803 0.3000 256,800 +0.01(+3.45%)
Oct 04, 2018 0.2799 0.2900 0.2700 0.2900 83,455 +0.01(+5.34%)
Oct 03, 2018 0.2890 0.2900 0.2701 0.2753 127,393 -0.01(-5.04%)
Oct 02, 2018 0.2699 0.2900 0.2585 0.2899 158,127 +0.02(+9.23%)
Oct 01, 2018 0.2750 0.2760 0.2560 0.2654 48,979 -0.01(-3.28%)
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%)
Sep 04, 2018 0.2632 0.2725 0.2550 0.2550 46,550 +0.00(+0.71%)
Aug 31, 2018 0.2532 0.2532 0.2532 0 -0.01(-4.45%)
Aug 30, 2018 0.2700 0.2740 0.2465 0.2650 131,586 +0.01(+1.92%)
Aug 29, 2018 0.2700 0.2780 0.2600 0.2600 82,201 -0.02(-6.47%)
Aug 28, 2018 0.2610 0.2780 0.2600 0.2780 63,926 +0.02(+6.51%)
Aug 27, 2018 0.2611 0.2850 0.2600 0.2610 107,807 -0.00(-0.42%)
Aug 24, 2018 0.2799 0.2850 0.2500 0.2621 89,200 -0.01(-4.34%)
Aug 23, 2018 0.2600 0.3000 0.2600 0.2740 170,400 +0.01(+5.38%)
Aug 22, 2018 0.2600 0.2600 0.2500 0.2600 55,730 +0.01(+1.96%)
Aug 21, 2018 0.2833 0.2850 0.2513 0.2550 121,985 -0.02(-7.27%)
Aug 20, 2018 0.2648 0.2844 0.2520 0.2750 101,562 +0.00(+0.73%)
Aug 17, 2018 0.2650 0.3000 0.2580 0.2730 72,900 +0.01(+3.06%)
Aug 16, 2018 0.2600 0.2750 0.2550 0.2649 126,781 +0.01(+5.96%)
Aug 15, 2018 0.2790 0.2820 0.2450 0.2500 206,678 -0.03(-10.39%)
Aug 14, 2018 0.2900 0.2999 0.2600 0.2790 189,677 -0.01(-2.11%)
Aug 13, 2018 0.3000 0.3000 0.2850 0.2850 123,927 -0.02(-5.00%)
Aug 10, 2018 0.2900 0.3100 0.2810 0.3000 19,500 +0.00(+0.00%)
Aug 09, 2018 0.2980 0.3150 0.2950 0.3000 49,884 +0.00(+0.67%)
Aug 08, 2018 0.2959 0.2980 0.2710 0.2980 63,220 +0.00(+0.00%)
Aug 07, 2018 0.2995 0.2995 0.2810 0.2980 32,790 +0.01(+2.76%)
Aug 06, 2018 0.2800 0.3080 0.2630 0.2900 82,595 -0.02(-5.84%)
Aug 03, 2018 0.3100 0.3100 0.2820 0.3080 71,800 -0.00(-0.65%)
Aug 02, 2018 0.3019 0.3150 0.2901 0.3100 86,973 -0.01(-2.97%)
Aug 01, 2018 0.3100 0.3195 0.3000 0.3195 56,139 +0.01(+3.73%)
Jul 31, 2018 0.3150 0.3231 0.3000 0.3080 122,939 -0.01(-1.79%)
Jul 30, 2018 0.3480 0.3480 0.3135 0.3136 87,707 -0.01(-4.24%)
Jul 27, 2018 0.3350 0.3500 0.3103 0.3275 158,800 -0.02(-6.46%)
Jul 26, 2018 0.3218 0.4400 0.2802 0.3501 263,876 +0.05(+17.48%)
Jul 25, 2018 0.3260 0.3260 0.2980 0.2980 116,619 -0.03(-9.15%)
Jul 24, 2018 0.3380 0.3400 0.3000 0.3280 81,420 -0.00(-0.61%)
Jul 23, 2018 0.3450 0.3500 0.3300 0.3300 60,071 -0.01(-2.94%)
Jul 20, 2018 0.3500 0.3500 0.3122 0.3400 133,929 +0.02(+5.72%)
Jul 19, 2018 0.3350 0.3500 0.3215 0.3216 125,153 -0.01(-2.84%)
Jul 18, 2018 0.3000 0.3450 0.2980 0.3310 176,424 +0.03(+10.33%)
Jul 17, 2018 0.3000 0.3295 0.3000 0.3000 117,506 -0.01(-3.23%)
Jul 16, 2018 0.3440 0.3500 0.3030 0.3100 113,188 -0.02(-6.06%)
Jul 13, 2018 0.3480 0.3480 0.3300 0.3300 101,315 +0.01(+3.13%)
Jul 12, 2018 0.3251 0.3500 0.3200 0.3200 171,999 -0.00(-0.03%)
Jul 11, 2018 0.3500 0.3588 0.3200 0.3201 198,676 -0.01(-3.00%)
Jul 10, 2018 0.3210 0.3300 0.3110 0.3300 123,017 +0.01(+3.13%)
Jul 09, 2018 0.3570 0.3570 0.3089 0.3200 86,765 -0.04(-10.61%)
Jul 06, 2018 0.4000 0.4000 0.3138 0.3580 325,519 -0.04(-10.50%)
Jul 05, 2018 0.4155 0.4399 0.3900 0.4000 125,734 -0.02(-3.73%)
Jul 03, 2018 0.4155 0.4155 0.4155 0 -0.03(-7.67%)
Jul 02, 2018 0.4370 0.4500 0.4110 0.4500 112,366 +0.02(+3.59%)
Jun 29, 2018 0.4166 0.4370 0.4110 0.4344 51,755 +0.02(+4.05%)
Jun 28, 2018 0.4350 0.4500 0.4166 0.4175 80,941 -0.01(-2.91%)
Jun 27, 2018 0.4450 0.4530 0.4300 0.4300 62,349 -0.02(-4.44%)
Jun 26, 2018 0.4345 0.4500 0.4111 0.4500 183,674 +0.02(+3.93%)
Jun 25, 2018 0.4120 0.4365 0.4120 0.4330 50,050 +0.02(+5.35%)
Jun 22, 2018 0.4299 0.4398 0.4110 0.4110 52,575 -0.01(-2.14%)
Jun 21, 2018 0.4155 0.4200 0.4155 0.4200 36,596 +0.00(+1.08%)
Jun 20, 2018 0.4350 0.4350 0.4100 0.4155 91,821 -0.00(-1.07%)
Jun 19, 2018 0.4150 0.4213 0.4100 0.4200 70,453 +0.01(+2.44%)
Jun 18, 2018 0.4100 0.4400 0.4100 0.4100 149,002 +0.00(+0.00%)
Jun 15, 2018 0.4400 0.4100 0.4100 201,251 -0.02(-4.87%)
Jun 14, 2018 0.4500 0.4600 0.4276 0.4310 282,865 -0.02(-4.22%)
Jun 13, 2018 0.4200 0.4600 0.4061 0.4500 457,572 +0.04(+11.11%)
Jun 12, 2018 0.4380 0.4396 0.4050 0.4050 220,170 +0.02(+6.02%)
Jun 11, 2018 0.4099 0.4350 0.3750 0.3820 294,680 -0.02(-4.52%)
Jun 08, 2018 0.3800 0.4290 0.3630 0.4001 305,368 +0.02(+5.29%)
Jun 07, 2018 0.3800 0.4236 0.3600 0.3800 241,694 +0.00(+0.00%)
Jun 06, 2018 0.3800 0.3800 0.3600 0.3800 133,506 -0.02(-5.00%)
Jun 05, 2018 0.4400 0.4400 0.3770 0.4000 402,334 -0.04(-9.09%)
Jun 04, 2018 0.3901 0.4497 0.3800 0.4400 810,886 +0.08(+22.22%)
Jun 01, 2018 0.3005 0.3600 0.3003 0.3600 162,510 +0.05(+16.13%)
May 31, 2018 0.2947 0.3100 0.2800 0.3100 96,002 +0.02(+5.44%)
May 30, 2018 0.2685 0.3000 0.2500 0.2940 138,225 +0.03(+9.74%)
May 29, 2018 0.2500 0.2690 0.2500 0.2679 47,200 +0.01(+3.04%)
May 25, 2018 0.2600 0.2600 0.2600 0 +0.01(+2.52%)
May 24, 2018 0.2500 0.2570 0.2270 0.2536 34,700 +0.00(+1.44%)
May 23, 2018 0.2550 0.2600 0.2131 0.2500 91,783 -0.02(-7.06%)
May 22, 2018 0.2502 0.2690 0.2500 0.2690 20,700 +0.00(+0.04%)
May 21, 2018 0.2700 0.2700 0.2525 0.2689 47,304 -0.00(-0.04%)
May 18, 2018 0.2580 0.2690 0.2500 0.2690 18,511 +0.01(+5.08%)
May 17, 2018 0.2400 0.2560 0.2400 0.2560 19,469 +0.01(+2.40%)
May 16, 2018 0.2350 0.2500 0.2304 0.2500 18,874 +0.02(+6.38%)
May 15, 2018 0.2300 0.2370 0.2300 0.2350 26,370 +0.01(+2.62%)
May 14, 2018 0.2374 0.2374 0.2131 0.2290 65,920 +0.00(+1.69%)
May 11, 2018 0.2400 0.2400 0.2251 0.2252 34,516 -0.01(-6.17%)
May 10, 2018 0.2310 0.2400 0.2255 0.2400 37,400 +0.00(+0.42%)
May 09, 2018 0.2372 0.2390 0.2214 0.2390 14,650 +0.00(+0.00%)
May 08, 2018 0.2398 0.2398 0.2300 0.2390 8,975 -0.00(-0.33%)
May 07, 2018 0.2349 0.2398 0.2349 0.2398 37,708 +0.00(+2.09%)
May 04, 2018 0.2202 0.2349 0.2202 0.2349 17,257 +0.00(+2.13%)
May 03, 2018 0.2400 0.2400 0.2202 0.2300 35,300 +0.00(+1.77%)
May 02, 2018 0.2300 0.2300 0.2100 0.2260 46,330 -0.00(-1.74%)
May 01, 2018 0.2250 0.2340 0.2250 0.2300 20,917 +0.00(+0.04%)
Apr 30, 2018 0.2302 0.2400 0.2201 0.2299 44,090 -0.00(-0.13%)
Apr 27, 2018 0.2302 0.2302 0.2302 0.2302 7,350 -0.00(-2.04%)
Apr 26, 2018 0.2341 0.2380 0.2302 0.2350 29,250 +0.00(+2.04%)
Apr 25, 2018 0.2400 0.2400 0.2303 0.2303 22,737 -0.01(-4.04%)
Apr 24, 2018 0.2400 0.2400 0.2251 0.2400 16,500 +0.00(+0.00%)
Apr 23, 2018 0.2112 0.2400 0.2112 0.2400 7,750 +0.00(+0.00%)
Apr 20, 2018 0.2296 0.2400 0.2211 0.2400 37,314 +0.00(+1.05%)
Apr 19, 2018 0.2400 0.2400 0.2250 0.2375 28,298 -0.00(-0.29%)
Apr 18, 2018 0.2514 0.2600 0.2381 0.2382 30,643 -0.01(-4.72%)
Apr 17, 2018 0.2534 0.2570 0.2500 0.2500 105,426 -0.00(-1.50%)
Apr 16, 2018 0.2580 0.2580 0.2200 0.2538 87,140 -0.00(-1.59%)
Apr 13, 2018 0.2500 0.2580 0.2500 0.2579 28,999 +0.00(+1.66%)
Apr 12, 2018 0.2569 0.2570 0.2537 0.2537 6,632 -0.00(-0.59%)
Apr 11, 2018 0.2350 0.2569 0.2350 0.2552 24,750 +0.02(+10.19%)
Apr 10, 2018 0.2509 0.2509 0.2300 0.2316 86,924 -0.03(-10.82%)
Apr 09, 2018 0.2599 0.2599 0.2500 0.2597 16,752 -0.00(-0.08%)
Apr 06, 2018 0.2600 0.2600 0.2500 0.2599 49,376 -0.00(-0.04%)
Apr 05, 2018 0.2600 0.2600 0.2550 0.2600 24,283 +0.00(+0.00%)
Apr 04, 2018 0.2390 0.2629 0.2390 0.2600 16,101 +0.02(+9.24%)
Apr 03, 2018 0.2689 0.2689 0.2375 0.2380 31,118 -0.02(-8.36%)
Apr 02, 2018 0.2600 0.2637 0.2310 0.2597 77,419 +0.00(+0.27%)
Mar 29, 2018 0.2590 0.2590 0.2590 0 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2980 0.2300 0.2590 63,882 +0.05(+26.03%)
Mar 27, 2018 0.2400 0.2400 0.2040 0.2055 223,737 -0.03(-14.38%)
Mar 26, 2018 0.2499 0.2500 0.2350 0.2400 54,221 +0.00(+0.00%)
Mar 23, 2018 0.2260 0.3000 0.2260 0.2400 160,860 +0.01(+6.67%)
Mar 22, 2018 0.2370 0.2510 0.2250 0.2250 194,056 -0.03(-10.22%)
Mar 21, 2018 0.2451 0.2506 0.2400 0.2506 47,786 +0.01(+2.29%)
Mar 20, 2018 0.2450 0.2500 0.2450 0.2450 35,619 -0.00(-1.61%)
Mar 19, 2018 0.2520 0.2520 0.2490 0.2490 124,281 -0.01(-5.03%)
Mar 16, 2018 0.2511 0.2709 0.2400 0.2622 246,295 +0.01(+4.67%)
Mar 15, 2018 0.2730 0.2730 0.2505 0.2505 77,175 -0.02(-7.19%)
Mar 14, 2018 0.2587 0.2709 0.2505 0.2699 87,489 -0.00(-0.04%)
Mar 13, 2018 0.2700 0.2760 0.2580 0.2700 111,128 +0.01(+3.85%)
Mar 12, 2018 0.2700 0.2944 0.2506 0.2600 212,368 -0.02(-6.10%)
Mar 09, 2018 0.2810 0.2810 0.2561 0.2769 46,239 -0.00(-1.28%)
Mar 08, 2018 0.2650 0.2890 0.2560 0.2805 73,543 +0.02(+6.29%)
Mar 07, 2018 0.2600 0.2680 0.2550 0.2639 84,385 +0.00(+1.89%)
Mar 06, 2018 0.2700 0.2700 0.2590 0.2590 45,254 -0.02(-7.17%)
Mar 05, 2018 0.2790 0.2798 0.2570 0.2790 26,835 +0.00(+0.00%)
Mar 02, 2018 0.2640 0.2799 0.2550 0.2790 66,701 -0.00(-0.64%)
Mar 01, 2018 0.2602 0.2810 0.2601 0.2808 56,100 -0.00(-0.43%)
Feb 28, 2018 0.2847 0.2847 0.2520 0.2820 72,666 -0.01(-1.88%)
Feb 27, 2018 0.3000 0.3000 0.2560 0.2874 107,752 -0.00(-0.90%)
Feb 26, 2018 0.2900 0.3100 0.2850 0.2900 177,664 +0.03(+10.69%)
Feb 23, 2018 0.2500 0.3000 0.2500 0.2620 74,601 +0.01(+4.80%)
Feb 22, 2018 0.2520 0.2598 0.2500 0.2500 54,757 -0.00(-0.83%)
Feb 21, 2018 0.2799 0.2799 0.2512 0.2521 68,274 -0.02(-6.63%)
Feb 20, 2018 0.2800 0.2969 0.2700 0.2700 70,912 -0.00(-1.37%)
Feb 16, 2018 0.2737 0.2737 0.2737 0 +0.00(+0.53%)
Feb 15, 2018 0.2733 0.2800 0.2700 0.2723 103,464 -0.02(-6.10%)
Feb 14, 2018 0.2701 0.3069 0.2700 0.2900 68,563 +0.02(+6.03%)
Feb 13, 2018 0.3077 0.3093 0.2620 0.2735 59,211 -0.01(-2.67%)
Feb 12, 2018 0.2751 0.3080 0.2701 0.2810 60,458 -0.01(-3.10%)
Feb 09, 2018 0.3210 0.3210 0.2613 0.2900 60,781 -0.02(-7.85%)
Feb 08, 2018 0.3200 0.3200 0.2602 0.3147 126,714 -0.01(-1.66%)
Feb 07, 2018 0.3209 0.3209 0.2900 0.3200 59,086 +0.02(+6.67%)
Feb 06, 2018 0.3210 0.3210 0.2802 0.3000 22,486 -0.03(-9.37%)
Feb 05, 2018 0.3300 0.3301 0.2650 0.3310 63,417 +0.03(+10.33%)
Feb 02, 2018 0.2821 0.3000 0.2530 0.3000 54,804 +0.02(+6.35%)
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.