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 (%)
Aug 31, 2020 0.1703 0.1800 0.1610 0.1704 239,757 -0.01(-5.60%)
Aug 28, 2020 0.1785 0.1805 0.1675 0.1805 267,400 +0.00(+1.12%)
Aug 27, 2020 0.1821 0.1825 0.1703 0.1785 364,718 +0.00(+0.96%)
Aug 26, 2020 0.1690 0.1834 0.1650 0.1768 267,317 +0.01(+4.06%)
Aug 25, 2020 0.1616 0.1710 0.1600 0.1699 234,042 +0.01(+4.11%)
Aug 24, 2020 0.1620 0.1900 0.1500 0.1632 424,242 +0.00(+0.74%)
Aug 21, 2020 0.1610 0.1698 0.1500 0.1620 606,600 +0.00(+1.82%)
Aug 20, 2020 0.1640 0.1640 0.1553 0.1591 165,389 -0.00(-2.51%)
Aug 19, 2020 0.1635 0.1642 0.1551 0.1632 287,235 -0.00(-0.61%)
Aug 18, 2020 0.1670 0.1670 0.1550 0.1642 76,241 +0.01(+4.79%)
Aug 17, 2020 0.1679 0.1679 0.1475 0.1567 428,333 -0.01(-4.28%)
Aug 14, 2020 0.1665 0.1696 0.1600 0.1637 194,900 -0.01(-3.71%)
Aug 13, 2020 0.1700 0.1700 0.1630 0.1700 125,060 +0.00(+1.37%)
Aug 12, 2020 0.1690 0.1765 0.1677 0.1677 141,367 -0.01(-3.84%)
Aug 11, 2020 0.1774 0.1774 0.1690 0.1744 160,837 -0.00(-0.29%)
Aug 10, 2020 0.1750 0.1811 0.1695 0.1749 356,300 -0.00(-0.06%)
Aug 07, 2020 0.1831 0.1890 0.1750 0.1750 342,100 -0.00(-1.41%)
Aug 06, 2020 0.1895 0.1895 0.1717 0.1775 351,412 -0.01(-4.00%)
Aug 05, 2020 0.1840 0.1896 0.1750 0.1849 140,951 +0.00(+0.49%)
Aug 04, 2020 0.1720 0.1949 0.1710 0.1840 303,951 +0.02(+9.00%)
Aug 03, 2020 0.1805 0.1840 0.1600 0.1688 354,467 -0.02(-8.26%)
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%)
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.