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 (%)
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%)
Jul 01, 2020 0.1670 0.1798 0.1650 0.1798 1,008,792 +0.02(+14.23%)
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%)
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.