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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jul 31, 2020 0.1875 0.1905 0.1805 0.1840 444,600 -0.01(-5.40%)
Jul 30, 2020 0.1900 0.1975 0.1875 0.1945 203,098 +0.00(+2.37%)
Jul 29, 2020 0.1995 0.2099 0.1870 0.1900 607,328 -0.01(-3.70%)
Jul 28, 2020 0.1900 0.1995 0.1900 0.1973 206,000 +0.00(+2.55%)
Jul 27, 2020 0.1861 0.1995 0.1803 0.1924 277,956 -0.00(-2.34%)
Jul 24, 2020 0.1900 0.2000 0.1850 0.1970 200,100 +0.00(+0.00%)
Jul 23, 2020 0.2095 0.2095 0.1850 0.1970 331,435 -0.01(-5.97%)
Jul 22, 2020 0.2200 0.2200 0.2000 0.2095 730,827 -0.01(-4.16%)
Jul 21, 2020 0.2050 0.2229 0.2000 0.2186 1,238,724 +0.02(+9.25%)
Jul 20, 2020 0.1900 0.2070 0.1808 0.2001 693,383 +0.01(+5.48%)
Jul 17, 2020 0.1800 0.1897 0.1778 0.1897 169,000 +0.01(+6.69%)
Jul 16, 2020 0.1850 0.1887 0.1750 0.1778 244,497 -0.01(-5.93%)
Jul 15, 2020 0.1900 0.1938 0.1761 0.1890 418,209 -0.00(-0.53%)
Jul 14, 2020 0.1912 0.2000 0.1850 0.1900 46,956 -0.00(-0.52%)
Jul 13, 2020 0.1962 0.2060 0.1910 0.1910 467,633 -0.01(-3.54%)
Jul 10, 2020 0.1950 0.2000 0.1810 0.1980 482,800 +0.01(+2.86%)
Jul 09, 2020 0.1740 0.1950 0.1740 0.1925 515,731 +0.02(+11.92%)
Jul 08, 2020 0.1855 0.1900 0.1700 0.1720 250,121 -0.01(-4.44%)
Jul 07, 2020 0.1766 0.1845 0.1700 0.1800 276,806 +0.00(+0.78%)
Jul 06, 2020 0.1880 0.2062 0.1550 0.1786 1,426,473 -0.01(-2.88%)
Jul 02, 2020 0.1800 0.1890 0.1670 0.1839 258,200 +0.00(+2.28%)
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.