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 (%)
Sep 30, 2020 0.1549 0.1563 0.1425 0.1502 226,035 -0.00(-3.03%)
Sep 29, 2020 0.1599 0.1600 0.1480 0.1549 194,769 -0.01(-3.19%)
Sep 28, 2020 0.1503 0.1600 0.1481 0.1600 732,966 +0.01(+5.54%)
Sep 25, 2020 0.1580 0.1600 0.1500 0.1516 412,900 +0.00(+2.43%)
Sep 24, 2020 0.1550 0.1589 0.1480 0.1480 110,446 -0.00(-0.94%)
Sep 23, 2020 0.1476 0.1515 0.1422 0.1494 99,582 +0.00(+1.22%)
Sep 22, 2020 0.1500 0.1530 0.1450 0.1476 399,841 -0.00(-0.14%)
Sep 21, 2020 0.1520 0.1525 0.1455 0.1478 89,140 -0.00(-2.76%)
Sep 18, 2020 0.1525 0.1600 0.1475 0.1520 235,100 +0.00(+0.33%)
Sep 17, 2020 0.1450 0.1600 0.1450 0.1515 363,339 -0.00(-2.19%)
Sep 16, 2020 0.1588 0.1589 0.1501 0.1549 97,063 -0.00(-0.64%)
Sep 15, 2020 0.1576 0.1600 0.1486 0.1559 260,708 -0.00(-2.56%)
Sep 14, 2020 0.1599 0.1600 0.1555 0.1600 105,563 +0.00(+0.25%)
Sep 11, 2020 0.1600 0.1600 0.1551 0.1596 71,800 -0.01(-3.21%)
Sep 10, 2020 0.1700 0.1700 0.1600 0.1649 175,028 -0.00(-0.06%)
Sep 09, 2020 0.1696 0.1775 0.1650 0.1650 133,235 +0.00(+0.00%)
Sep 08, 2020 0.1625 0.1725 0.1560 0.1650 140,344 -0.00(-2.65%)
Sep 04, 2020 0.1690 0.1695 0.1600 0.1695 198,200 +0.00(+0.30%)
Sep 03, 2020 0.1713 0.1800 0.1550 0.1690 469,723 -0.01(-5.32%)
Sep 02, 2020 0.1729 0.1799 0.1604 0.1785 408,723 +0.01(+5.00%)
Sep 01, 2020 0.1730 0.1730 0.1600 0.1700 79,902 -0.00(-0.23%)
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%)
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.