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 (%)
Sep 30, 2022 0.2918 0.2918 0.2708 0.2708 71,002 -0.02(-6.23%)
Sep 29, 2022 0.2410 0.2888 0.2410 0.2888 311,004 +0.04(+15.29%)
Sep 28, 2022 0.2531 0.2649 0.2502 0.2505 213,276 -0.01(-3.69%)
Sep 27, 2022 0.2600 0.2900 0.2510 0.2601 479,907 -0.01(-3.16%)
Sep 26, 2022 0.2780 0.2944 0.2646 0.2686 257,723 -0.01(-4.04%)
Sep 23, 2022 0.2515 0.2988 0.2314 0.2799 536,851 +0.02(+8.91%)
Sep 22, 2022 0.2690 0.2690 0.2350 0.2570 490,480 -0.01(-4.46%)
Sep 21, 2022 0.2975 0.2975 0.2610 0.2690 638,504 -0.03(-8.81%)
Sep 20, 2022 0.3075 0.3075 0.2860 0.2950 1,006,737 -0.01(-3.28%)
Sep 19, 2022 0.3000 0.3090 0.2846 0.3050 774,116 +0.01(+1.67%)
Sep 16, 2022 0.2850 0.3030 0.2850 0.3000 539,144 +0.01(+4.17%)
Sep 15, 2022 0.3030 0.3030 0.2790 0.2880 651,096 -0.01(-2.37%)
Sep 14, 2022 0.2810 0.3048 0.2810 0.2950 765,599 +0.01(+4.20%)
Sep 13, 2022 0.2700 0.3130 0.2423 0.2831 1,144,807 +0.02(+5.83%)
Sep 12, 2022 0.2800 0.3200 0.2555 0.2675 2,620,990 -0.01(-4.46%)
Sep 09, 2022 0.2490 0.2887 0.2440 0.2800 1,389,779 +0.03(+12.45%)
Sep 08, 2022 0.2445 0.2549 0.2340 0.2490 932,612 +0.01(+2.09%)
Sep 07, 2022 0.2279 0.2446 0.2201 0.2439 794,547 +0.02(+8.64%)
Sep 06, 2022 0.2195 0.2247 0.2110 0.2245 381,901 +0.01(+2.28%)
Sep 02, 2022 0.2084 0.2200 0.2069 0.2195 572,926 +0.01(+4.62%)
Sep 01, 2022 0.2078 0.2098 0.2015 0.2098 125,717 +0.00(+2.34%)
Aug 31, 2022 0.2070 0.2100 0.2015 0.2050 578,600 +0.00(+0.54%)
Aug 30, 2022 0.1999 0.2065 0.1956 0.2039 325,827 +0.00(+2.00%)
Aug 29, 2022 0.2044 0.2044 0.1930 0.1999 240,119 +0.00(+0.00%)
Aug 26, 2022 0.2049 0.2049 0.1881 0.1999 156,484 +0.00(+0.10%)
Aug 25, 2022 0.1975 0.2065 0.1900 0.1997 251,978 +0.01(+3.15%)
Aug 24, 2022 0.1927 0.1952 0.1875 0.1936 154,184 +0.00(+1.89%)
Aug 23, 2022 0.1930 0.1930 0.1868 0.1900 191,952 +0.00(+1.06%)
Aug 22, 2022 0.1898 0.1987 0.1840 0.1880 363,399 -0.00(-0.58%)
Aug 19, 2022 0.1896 0.1940 0.1821 0.1891 270,989 -0.01(-2.98%)
Aug 18, 2022 0.1995 0.1995 0.1855 0.1949 183,921 -0.00(-1.22%)
Aug 17, 2022 0.1958 0.1998 0.1852 0.1973 553,237 +0.00(+1.86%)
Aug 16, 2022 0.1921 0.1974 0.1900 0.1937 597,938 +0.00(+0.41%)
Aug 15, 2022 0.1910 0.1989 0.1852 0.1929 608,236 +0.01(+3.71%)
Aug 12, 2022 0.1950 0.1950 0.1770 0.1860 494,225 +0.01(+5.08%)
Aug 11, 2022 0.1820 0.1945 0.1710 0.1770 1,641,421 -0.01(-2.85%)
Aug 10, 2022 0.1869 0.1870 0.1811 0.1822 212,343 -0.00(-1.25%)
Aug 09, 2022 0.1790 0.1945 0.1685 0.1845 844,833 +0.00(+2.22%)
Aug 08, 2022 0.1884 0.1884 0.1776 0.1805 486,992 -0.00(-2.64%)
Aug 05, 2022 0.1864 0.1889 0.1827 0.1854 143,537 -0.00(-1.90%)
Aug 04, 2022 0.1850 0.1895 0.1823 0.1890 169,000 -0.00(-0.26%)
Aug 03, 2022 0.1894 0.1898 0.1811 0.1895 302,949 +0.00(+1.61%)
Aug 02, 2022 0.1900 0.1900 0.1805 0.1865 104,157 -0.00(-1.06%)
Aug 01, 2022 0.1826 0.1890 0.1787 0.1885 212,789 -0.00(-0.26%)
Jul 29, 2022 0.1865 0.1894 0.1826 0.1890 118,280 +0.00(+0.00%)
Jul 28, 2022 0.1781 0.1924 0.1751 0.1890 357,226 +0.01(+7.94%)
Jul 27, 2022 0.1762 0.1799 0.1751 0.1751 82,884 -0.00(-1.63%)
Jul 26, 2022 0.1795 0.1824 0.1780 0.1780 63,353 +0.00(+0.00%)
Jul 25, 2022 0.1865 0.1865 0.1777 0.1780 72,332 +0.00(+0.17%)
Jul 22, 2022 0.1830 0.1889 0.1777 0.1777 176,134 -0.01(-5.93%)
Jul 21, 2022 0.1830 0.1889 0.1830 0.1889 47,242 +0.01(+3.22%)
Jul 20, 2022 0.1809 0.1830 0.1795 0.1830 191,337 +0.00(+1.67%)
Jul 19, 2022 0.1788 0.1815 0.1777 0.1800 251,719 -0.00(-1.10%)
Jul 18, 2022 0.1830 0.1830 0.1751 0.1820 108,314 +0.00(+1.11%)
Jul 15, 2022 0.1829 0.1829 0.1746 0.1800 88,112 +0.00(+0.06%)
Jul 14, 2022 0.1800 0.1823 0.1731 0.1799 144,142 +0.00(+0.62%)
Jul 13, 2022 0.1755 0.1823 0.1731 0.1788 178,744 -0.00(-0.67%)
Jul 12, 2022 0.1759 0.1800 0.1731 0.1800 65,535 +0.01(+3.99%)
Jul 11, 2022 0.1829 0.1829 0.1721 0.1731 154,216 -0.01(-4.10%)
Jul 08, 2022 0.1826 0.1830 0.1756 0.1805 192,481 -0.00(-1.10%)
Jul 07, 2022 0.1770 0.1825 0.1724 0.1825 124,847 +0.00(+1.56%)
Jul 06, 2022 0.1798 0.1828 0.1717 0.1797 97,462 -0.00(-0.06%)
Jul 05, 2022 0.1777 0.1799 0.1702 0.1798 173,651 +0.01(+3.87%)
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.