Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.2259 0.2259 0.2151 0.2239 373,393 -0.00(-0.89%)
Nov 29, 2022 0.2063 0.2259 0.2057 0.2259 332,578 +0.02(+8.35%)
Nov 28, 2022 0.2198 0.2198 0.2026 0.2085 382,937 -0.01(-5.18%)
Nov 25, 2022 0.2199 0.2201 0.2056 0.2199 61,100 +0.00(+0.78%)
Nov 23, 2022 0.2125 0.2267 0.2019 0.2182 226,287 +0.01(+3.17%)
Nov 22, 2022 0.2300 0.2300 0.2083 0.2115 183,978 -0.02(-7.96%)
Nov 21, 2022 0.2000 0.2298 0.2000 0.2298 242,705 +0.03(+14.90%)
Nov 18, 2022 0.2050 0.2069 0.2000 0.2000 440,090 -0.00(-2.44%)
Nov 17, 2022 0.2299 0.2299 0.2050 0.2050 491,380 -0.02(-10.83%)
Nov 16, 2022 0.2300 0.2300 0.2250 0.2299 262,524 +0.00(+1.23%)
Nov 15, 2022 0.2299 0.2325 0.2256 0.2271 143,858 -0.00(-1.22%)
Nov 14, 2022 0.2273 0.2300 0.2201 0.2299 137,470 +0.00(+1.14%)
Nov 11, 2022 0.2228 0.2273 0.2200 0.2273 125,449 +0.00(+1.20%)
Nov 10, 2022 0.2246 0.2269 0.2200 0.2246 187,810 +0.00(+1.35%)
Nov 09, 2022 0.2226 0.2270 0.2215 0.2216 77,942 -0.00(-1.25%)
Nov 08, 2022 0.2276 0.2298 0.2200 0.2244 181,445 -0.00(-1.41%)
Nov 07, 2022 0.2296 0.2300 0.2224 0.2276 300,899 +0.00(+0.57%)
Nov 04, 2022 0.2276 0.2350 0.2252 0.2263 122,036 +0.00(+0.49%)
Nov 03, 2022 0.2374 0.2374 0.2251 0.2252 222,825 -0.01(-5.14%)
Nov 02, 2022 0.2454 0.2454 0.2288 0.2374 232,910 -0.01(-2.55%)
Nov 01, 2022 0.2380 0.2449 0.2300 0.2436 199,564 -0.00(-0.12%)
Oct 31, 2022 0.2301 0.2560 0.2288 0.2439 213,848 +0.01(+6.00%)
Oct 28, 2022 0.2353 0.2399 0.2299 0.2301 153,496 -0.01(-4.09%)
Oct 27, 2022 0.2448 0.2448 0.2281 0.2399 220,806 +0.00(+0.21%)
Oct 26, 2022 0.2670 0.2670 0.2276 0.2394 852,884 -0.03(-9.66%)
Oct 25, 2022 0.2530 0.2650 0.2401 0.2650 533,961 +0.01(+1.92%)
Oct 24, 2022 0.2330 0.2600 0.2330 0.2600 154,098 +0.03(+12.26%)
Oct 21, 2022 0.2395 0.2395 0.2255 0.2316 98,028 +0.01(+2.71%)
Oct 20, 2022 0.2370 0.2395 0.2200 0.2255 169,675 -0.00(-1.96%)
Oct 19, 2022 0.2440 0.2504 0.2276 0.2300 323,060 -0.02(-7.82%)
Oct 18, 2022 0.2556 0.2600 0.2440 0.2495 325,345 -0.01(-4.08%)
Oct 17, 2022 0.2700 0.2700 0.2600 0.2601 250,412 -0.01(-3.49%)
Oct 14, 2022 0.2780 0.2780 0.2618 0.2695 453,614 -0.01(-2.85%)
Oct 13, 2022 0.2860 0.2894 0.2530 0.2774 125,013 -0.01(-2.26%)
Oct 12, 2022 0.2868 0.2894 0.2822 0.2838 131,059 -0.00(-0.67%)
Oct 11, 2022 0.2871 0.2900 0.2800 0.2857 555,911 -0.00(-0.94%)
Oct 10, 2022 0.2950 0.3005 0.2664 0.2884 715,958 +0.02(+5.83%)
Oct 07, 2022 0.2765 0.2848 0.2601 0.2725 104,294 -0.01(-1.98%)
Oct 06, 2022 0.2795 0.2845 0.2700 0.2780 154,853 +0.01(+2.28%)
Oct 05, 2022 0.2805 0.2805 0.2650 0.2718 56,245 -0.01(-3.07%)
Oct 04, 2022 0.2845 0.2940 0.2782 0.2804 97,849 +0.00(+0.14%)
Oct 03, 2022 0.2800 0.2900 0.2733 0.2800 376,445 +0.01(+3.40%)
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%)
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.