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

Biolargo Inc (OP: BLGO )

0.3525 +0.0095 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 0.1450 0.1700 0.1450 0.1574 612,892 +0.01(+5.64%)
Jun 29, 2020 0.1570 0.1570 0.1450 0.1490 165,216 -0.00(-2.93%)
Jun 26, 2020 0.1414 0.1535 0.1414 0.1535 134,000 +0.01(+4.42%)
Jun 25, 2020 0.1580 0.1580 0.1416 0.1470 266,124 -0.01(-5.04%)
Jun 24, 2020 0.1430 0.1558 0.1400 0.1548 351,095 +0.01(+10.57%)
Jun 23, 2020 0.1414 0.1429 0.1360 0.1400 176,645 +0.00(+0.00%)
Jun 22, 2020 0.1410 0.1498 0.1350 0.1400 386,031 -0.00(-0.71%)
Jun 19, 2020 0.1545 0.1550 0.1406 0.1410 217,000 -0.01(-5.87%)
Jun 18, 2020 0.1510 0.1520 0.1390 0.1498 223,660 -0.00(-0.13%)
Jun 17, 2020 0.1500 0.1580 0.1388 0.1500 329,055 +0.00(+1.63%)
Jun 16, 2020 0.1509 0.1518 0.1410 0.1476 436,148 -0.00(-0.74%)
Jun 15, 2020 0.1590 0.1590 0.1451 0.1487 294,183 -0.01(-4.00%)
Jun 12, 2020 0.1590 0.1590 0.1500 0.1549 296,800 -0.00(-0.19%)
Jun 11, 2020 0.1570 0.1750 0.1507 0.1552 535,018 +0.00(+2.78%)
Jun 10, 2020 0.1785 0.1785 0.1510 0.1510 342,518 -0.01(-8.26%)
Jun 09, 2020 0.1648 0.1755 0.1570 0.1646 474,451 +0.00(+1.29%)
Jun 08, 2020 0.1680 0.1792 0.1600 0.1625 674,320 +0.00(+0.93%)
Jun 05, 2020 0.1685 0.1727 0.1531 0.1610 388,200 +0.01(+3.87%)
Jun 04, 2020 0.1510 0.1608 0.1470 0.1550 357,034 +0.00(+0.65%)
Jun 03, 2020 0.1660 0.1738 0.1500 0.1540 553,363 -0.01(-6.67%)
Jun 02, 2020 0.1680 0.1680 0.1561 0.1650 698,052 +0.00(+1.85%)
Jun 01, 2020 0.1650 0.1695 0.1600 0.1620 522,360 -0.00(-0.31%)
May 29, 2020 0.1748 0.1748 0.1560 0.1625 329,700 -0.01(-7.04%)
May 28, 2020 0.1610 0.1780 0.1601 0.1748 307,119 +0.01(+7.24%)
May 27, 2020 0.1675 0.1700 0.1556 0.1630 394,020 -0.01(-4.12%)
May 26, 2020 0.1760 0.1893 0.1700 0.1700 530,856 -0.00(-2.86%)
May 22, 2020 0.1819 0.1940 0.1550 0.1750 1,458,300 -0.01(-3.79%)
May 21, 2020 0.2021 0.2021 0.1650 0.1819 764,567 +0.01(+7.00%)
May 20, 2020 0.1850 0.2080 0.1700 0.1700 1,247,672 +0.00(+0.00%)
May 19, 2020 0.2020 0.2095 0.1560 0.1700 1,136,821 -0.02(-12.05%)
May 18, 2020 0.2100 0.2300 0.1907 0.1933 650,867 -0.01(-3.30%)
May 15, 2020 0.1900 0.2050 0.1801 0.1999 507,700 +0.01(+6.73%)
May 14, 2020 0.1740 0.2050 0.1721 0.1873 1,146,418 +0.02(+11.49%)
May 13, 2020 0.1400 0.1740 0.1400 0.1680 659,534 +0.03(+22.00%)
May 12, 2020 0.1350 0.1420 0.1342 0.1377 283,118 +0.00(+2.00%)
May 11, 2020 0.1300 0.1378 0.1285 0.1350 271,934 -0.00(-2.17%)
May 08, 2020 0.1390 0.1390 0.1270 0.1380 770,100 -0.00(-0.72%)
May 07, 2020 0.1391 0.1409 0.1290 0.1390 697,705 -0.00(-0.71%)
May 06, 2020 0.1390 0.1450 0.1287 0.1400 954,861 +0.00(+0.72%)
May 05, 2020 0.1400 0.1450 0.1300 0.1390 831,142 -0.00(-1.42%)
May 04, 2020 0.1450 0.1539 0.1300 0.1410 825,695 +0.00(+0.71%)
May 01, 2020 0.1355 0.1470 0.1300 0.1400 1,074,400 +0.00(+0.07%)
Apr 30, 2020 0.1489 0.1489 0.1351 0.1399 527,655 -0.00(-0.07%)
Apr 29, 2020 0.1544 0.1550 0.1361 0.1400 1,119,956 -0.02(-12.45%)
Apr 28, 2020 0.1700 0.1700 0.1461 0.1599 243,819 -0.00(-0.06%)
Apr 27, 2020 0.1500 0.1669 0.1444 0.1600 604,232 +0.01(+8.47%)
Apr 24, 2020 0.1462 0.1510 0.1410 0.1475 476,700 -0.00(-1.67%)
Apr 23, 2020 0.1520 0.1520 0.1450 0.1500 144,049 +0.00(+0.00%)
Apr 22, 2020 0.1580 0.1604 0.1485 0.1500 485,935 -0.01(-6.25%)
Apr 21, 2020 0.1655 0.1655 0.1499 0.1600 329,699 -0.01(-5.16%)
Apr 20, 2020 0.1740 0.1880 0.1615 0.1687 531,410 -0.01(-2.99%)
Apr 17, 2020 0.1650 0.1740 0.1500 0.1739 516,600 +0.01(+5.39%)
Apr 16, 2020 0.1600 0.1650 0.1500 0.1650 473,605 +0.01(+3.13%)
Apr 15, 2020 0.1600 0.1625 0.1560 0.1600 71,948 -0.01(-5.60%)
Apr 14, 2020 0.1650 0.1695 0.1520 0.1695 297,128 +0.01(+3.67%)
Apr 13, 2020 0.1675 0.1700 0.1555 0.1635 105,449 -0.01(-3.82%)
Apr 09, 2020 0.1650 0.1700 0.1650 0.1700 95,900 +0.01(+3.03%)
Apr 08, 2020 0.1601 0.1698 0.1525 0.1650 59,527 -0.01(-2.94%)
Apr 07, 2020 0.1580 0.1724 0.1500 0.1700 113,205 +0.00(+0.00%)
Apr 06, 2020 0.1724 0.1724 0.1610 0.1700 148,087 -0.00(-1.28%)
Apr 03, 2020 0.1320 0.1800 0.1320 0.1722 146,100 +0.00(+1.89%)
Apr 02, 2020 0.1682 0.1700 0.1600 0.1690 70,178 +0.02(+12.67%)
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.