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

Biolargo Inc (OP: BLGO )

0.3308 +0.0011 (+0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 15, 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 (%)
Jul 31, 2023 0.1893 0.1943 0.1850 0.1875 310,585 +0.00(+1.02%)
Jul 28, 2023 0.1849 0.1877 0.1795 0.1856 126,828 +0.00(+2.48%)
Jul 27, 2023 0.1794 0.1849 0.1791 0.1811 402,369 +0.00(+1.00%)
Jul 26, 2023 0.1782 0.1793 0.1780 0.1793 134,976 +0.00(+0.11%)
Jul 25, 2023 0.1789 0.1800 0.1776 0.1791 136,488 -0.00(-0.06%)
Jul 24, 2023 0.1791 0.1800 0.1789 0.1792 73,110 -0.00(-0.39%)
Jul 21, 2023 0.1721 0.1815 0.1721 0.1799 101,148 +0.00(+1.35%)
Jul 20, 2023 0.1768 0.1819 0.1768 0.1775 97,783 -0.00(-2.42%)
Jul 19, 2023 0.1843 0.1844 0.1701 0.1819 268,621 +0.00(+1.06%)
Jul 18, 2023 0.1813 0.1845 0.1780 0.1800 190,989 -0.00(-2.39%)
Jul 17, 2023 0.1802 0.1866 0.1750 0.1844 556,904 +0.00(+0.82%)
Jul 14, 2023 0.1900 0.1926 0.1805 0.1829 143,727 -0.01(-3.74%)
Jul 13, 2023 0.1895 0.1909 0.1890 0.1900 40,530 +0.00(+0.11%)
Jul 12, 2023 0.1899 0.1900 0.1830 0.1898 40,588 -0.00(-0.58%)
Jul 11, 2023 0.1890 0.1937 0.1810 0.1909 173,841 +0.00(+0.10%)
Jul 10, 2023 0.1925 0.1949 0.1800 0.1907 275,354 -0.00(-1.04%)
Jul 07, 2023 0.1867 0.1930 0.1801 0.1927 89,011 +0.01(+7.00%)
Jul 06, 2023 0.1810 0.1867 0.1752 0.1801 80,046 -0.00(-1.58%)
Jul 05, 2023 0.1928 0.1948 0.1721 0.1830 460,512 -0.01(-3.33%)
Jul 03, 2023 0.1780 0.1925 0.1753 0.1893 76,665 +0.01(+6.35%)
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%)
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.