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

Biolargo Inc (OP: BLGO )

0.3396 +0.0251 (+7.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.1788 0.1830 0.1656 0.1780 343,207 +0.00(+1.66%)
Jun 29, 2023 0.1902 0.1928 0.1751 0.1751 1,315,419 -0.02(-8.61%)
Jun 28, 2023 0.1930 0.1930 0.1892 0.1916 146,732 -0.00(-0.73%)
Jun 27, 2023 0.1895 0.1935 0.1892 0.1930 116,213 +0.00(+1.63%)
Jun 26, 2023 0.1926 0.1949 0.1890 0.1899 156,974 -0.00(-2.57%)
Jun 23, 2023 0.1921 0.1950 0.1901 0.1949 150,488 +0.00(+0.72%)
Jun 22, 2023 0.1926 0.1999 0.1926 0.1935 271,549 -0.00(-2.22%)
Jun 21, 2023 0.2044 0.2048 0.1911 0.1979 374,834 -0.00(-2.27%)
Jun 20, 2023 0.1917 0.2050 0.1907 0.2025 769,162 +0.01(+3.32%)
Jun 16, 2023 0.1966 0.1968 0.1960 0.1960 48,080 -0.00(-0.25%)
Jun 15, 2023 0.1970 0.1971 0.1957 0.1965 44,070 -0.00(-1.70%)
May 08, 2023 0.1900 0.2036 0.1869 0.1999 689,834 +0.01(+6.84%)
May 05, 2023 0.1799 0.1879 0.1760 0.1871 445,905 +0.00(+1.14%)
May 04, 2023 0.1901 0.2025 0.1825 0.1850 392,925 -0.02(-7.50%)
May 03, 2023 0.1899 0.2017 0.1852 0.2000 571,766 +0.01(+6.67%)
May 02, 2023 0.1899 0.1910 0.1850 0.1875 297,762 -0.00(-1.26%)
May 01, 2023 0.1800 0.1942 0.1750 0.1899 451,511 +0.01(+5.91%)
Apr 28, 2023 0.1838 0.1838 0.1720 0.1793 301,290 -0.00(-2.40%)
Apr 27, 2023 0.1840 0.1849 0.1800 0.1837 505,115 +0.00(+0.00%)
Apr 26, 2023 0.1844 0.1889 0.1826 0.1837 446,476 +0.00(+0.22%)
Apr 25, 2023 0.1834 0.1899 0.1833 0.1833 129,797 -0.00(-0.65%)
Apr 24, 2023 0.1887 0.1922 0.1831 0.1845 113,807 -0.01(-4.01%)
Apr 21, 2023 0.1921 0.2019 0.1872 0.1922 266,540 -0.01(-2.88%)
Apr 20, 2023 0.1989 0.1989 0.1810 0.1979 238,878 -0.00(-0.50%)
Apr 19, 2023 0.1985 0.1999 0.1941 0.1989 20,549 -0.00(-0.50%)
Apr 18, 2023 0.1999 0.1999 0.1950 0.1999 30,241 +0.00(+0.10%)
Apr 17, 2023 0.2005 0.2074 0.1972 0.1997 155,051 +0.00(+0.40%)
Apr 14, 2023 0.1989 0.1990 0.1906 0.1989 62,629 +0.00(+0.05%)
Apr 13, 2023 0.1995 0.2020 0.1915 0.1988 21,698 +0.00(+0.45%)
Apr 12, 2023 0.1962 0.2020 0.1900 0.1979 413,880 -0.00(-2.03%)
Apr 11, 2023 0.2000 0.2040 0.1975 0.2020 78,139 +0.00(+1.00%)
Apr 10, 2023 0.2030 0.2038 0.1970 0.2000 155,207 +0.00(+0.00%)
Apr 06, 2023 0.1999 0.2030 0.1988 0.2000 129,690 +0.00(+0.05%)
Apr 05, 2023 0.2000 0.2038 0.1975 0.1999 218,329 -0.00(-1.04%)
Apr 04, 2023 0.1963 0.2049 0.1963 0.2020 176,583 +0.00(+1.00%)
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.