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

Biolargo Inc (OP: BLGO )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 0.1949 0.1999 0.1926 0.1999 498,105 +0.01(+3.31%)
Feb 27, 2023 0.1949 0.1949 0.1902 0.1935 84,696 +0.00(+0.47%)
Feb 24, 2023 0.1956 0.1998 0.1900 0.1926 436,492 -0.00(-0.77%)
Feb 23, 2023 0.2200 0.2239 0.1926 0.1941 655,877 -0.03(-12.05%)
Feb 22, 2023 0.2160 0.2248 0.2160 0.2207 63,662 -0.01(-2.73%)
Feb 21, 2023 0.2240 0.2287 0.2156 0.2269 204,916 +0.00(+1.29%)
Feb 17, 2023 0.2241 0.2265 0.2240 0.2240 189,365 -0.00(-0.88%)
Feb 16, 2023 0.2275 0.2298 0.2226 0.2260 51,399 -0.00(-1.74%)
Feb 15, 2023 0.2337 0.2337 0.2250 0.2300 142,892 +0.00(+0.52%)
Feb 14, 2023 0.2370 0.2374 0.2209 0.2288 123,842 -0.01(-3.46%)
Feb 13, 2023 0.2345 0.2374 0.2203 0.2370 158,969 +0.00(+1.07%)
Feb 10, 2023 0.2206 0.2345 0.2150 0.2345 233,606 +0.01(+4.69%)
Feb 09, 2023 0.2225 0.2289 0.2206 0.2240 149,088 -0.00(-2.10%)
Feb 08, 2023 0.2286 0.2324 0.2203 0.2288 210,902 +0.00(+0.09%)
Feb 07, 2023 0.2301 0.2345 0.2280 0.2286 276,427 -0.01(-2.31%)
Feb 06, 2023 0.2250 0.2364 0.2250 0.2340 297,894 -0.00(-0.43%)
Feb 03, 2023 0.2365 0.2365 0.2250 0.2350 169,450 +0.00(+0.51%)
Feb 02, 2023 0.2310 0.2372 0.2200 0.2338 140,638 +0.00(+1.21%)
Feb 01, 2023 0.2345 0.2398 0.2245 0.2310 491,437 -0.00(-1.49%)
Jan 31, 2023 0.2330 0.2350 0.2300 0.2345 308,545 +0.00(+1.96%)
Jan 30, 2023 0.2340 0.2340 0.2202 0.2300 157,570 +0.01(+2.45%)
Jan 27, 2023 0.2247 0.2347 0.2240 0.2245 443,810 +0.00(+1.58%)
Jan 26, 2023 0.2158 0.2249 0.2104 0.2210 249,250 +0.01(+3.76%)
Jan 25, 2023 0.2149 0.2165 0.2020 0.2130 386,394 -0.00(-0.88%)
Jan 24, 2023 0.2160 0.2180 0.2100 0.2149 539,300 +0.00(+0.66%)
Jan 23, 2023 0.2144 0.2160 0.2135 0.2135 284,110 -0.00(-0.23%)
Jan 20, 2023 0.2140 0.2160 0.2135 0.2140 309,997 -0.00(-0.42%)
Jan 19, 2023 0.2201 0.2201 0.2140 0.2149 174,933 -0.00(-0.05%)
Jan 18, 2023 0.2102 0.2179 0.2102 0.2150 118,777 +0.00(+0.28%)
Jan 17, 2023 0.2101 0.2199 0.2101 0.2144 200,132 -0.00(-0.28%)
Jan 13, 2023 0.2100 0.2200 0.2001 0.2150 405,191 +0.01(+2.58%)
Jan 12, 2023 0.2001 0.2119 0.2001 0.2096 159,941 +0.01(+3.00%)
Jan 11, 2023 0.2075 0.2129 0.2005 0.2035 212,102 -0.00(-1.88%)
Jan 10, 2023 0.2059 0.2075 0.2000 0.2074 162,437 +0.00(+0.73%)
Jan 09, 2023 0.1950 0.2074 0.1938 0.2059 371,426 +0.01(+5.05%)
Jan 06, 2023 0.1957 0.1969 0.1940 0.1960 238,385 +0.00(+1.14%)
Jan 05, 2023 0.1891 0.1969 0.1810 0.1938 171,302 +0.01(+6.19%)
Jan 04, 2023 0.1969 0.1969 0.1755 0.1825 540,165 -0.01(-6.46%)
Jan 03, 2023 0.1949 0.1968 0.1881 0.1951 382,388 +0.00(+0.10%)
Dec 30, 2022 0.1702 0.1949 0.1702 0.1949 495,526 +0.02(+14.51%)
Dec 29, 2022 0.1700 0.1738 0.1655 0.1702 334,090 +0.00(+0.77%)
Dec 28, 2022 0.1700 0.1700 0.1601 0.1689 632,690 -0.00(-0.35%)
Dec 27, 2022 0.1740 0.1798 0.1687 0.1695 546,503 -0.00(-2.53%)
Dec 23, 2022 0.1701 0.1743 0.1689 0.1739 209,301 -0.00(-0.17%)
Dec 22, 2022 0.1801 0.1849 0.1650 0.1742 516,211 -0.01(-4.55%)
Dec 21, 2022 0.1802 0.1850 0.1802 0.1825 75,824 -0.00(-0.05%)
Dec 20, 2022 0.1909 0.1916 0.1801 0.1826 167,367 +0.00(+0.88%)
Dec 19, 2022 0.1843 0.1950 0.1770 0.1810 372,730 +0.00(+0.61%)
Dec 16, 2022 0.1920 0.1920 0.1680 0.1799 1,698,117 -0.01(-6.01%)
Dec 15, 2022 0.1903 0.1924 0.1901 0.1914 182,152 +0.00(+0.10%)
Dec 14, 2022 0.1926 0.1949 0.1912 0.1912 84,151 -0.00(-0.73%)
Dec 13, 2022 0.1949 0.1949 0.1905 0.1926 102,287 +0.00(+0.89%)
Dec 12, 2022 0.1953 0.2000 0.1904 0.1909 171,280 -0.00(-2.10%)
Dec 09, 2022 0.1946 0.1975 0.1937 0.1950 94,267 +0.00(+0.00%)
Dec 08, 2022 0.1999 0.2130 0.1941 0.1950 657,063 -0.00(-1.86%)
Dec 07, 2022 0.1998 0.1999 0.1974 0.1987 90,693 +0.00(+0.71%)
Dec 06, 2022 0.2075 0.2075 0.1833 0.1973 361,916 -0.01(-3.76%)
Dec 05, 2022 0.2040 0.2078 0.2011 0.2050 476,057 -0.01(-3.76%)
Dec 02, 2022 0.2231 0.2247 0.2063 0.2130 288,989 -0.00(-1.16%)
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.