Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	1.240	1.240	0.9500	0.9500	211,022	-0.14(-12.84%)
Apr 29, 2014	0.8500	1.120	0.8500	1.090	164,018	+0.20(+22.47%)
Apr 28, 2014	0.7100	0.9200	0.7100	0.8900	103,742	+0.17(+23.61%)
Apr 25, 2014	0.7570	0.7570	0.6700	0.7200	48,410	+0.04(+6.67%)
Apr 24, 2014	0.6900	0.7500	0.6500	0.6750	35,420	-0.01(-2.17%)
Apr 23, 2014	0.6600	0.6900	0.6500	0.6900	53,441	+0.02(+2.99%)
Apr 22, 2014	0.7570	0.7570	0.6700	0.6700	79,516	+0.00(+0.00%)
Apr 21, 2014	0.7450	0.7450	0.6200	0.6700	68,490	+0.10(+17.54%)
Apr 17, 2014		0.5700	0.5700	0.5700	0	+0.07(+14.00%)
Apr 16, 2014	0.4600	0.5000	0.4500	0.5000	58,100	+0.04(+8.70%)
Apr 15, 2014	0.3700	0.4600	0.3700	0.4600	7,525	+0.10(+27.78%)
Apr 14, 2014	0.3600	0.3600	0.3600	0.3600	123	-0.02(-5.26%)
Apr 10, 2014	0.3800	0.3800	0.3800	0.3800	0	+0.02(+5.56%)
Apr 09, 2014	0.4599	0.4599	0.3600	0.3600	1,850	-0.04(-10.00%)
Apr 08, 2014	0.4002	0.4599	0.4000	0.4000	31,950	-0.06(-13.02%)
Apr 07, 2014	0.4599	0.4599	0.4599	0.4599	2,450	-0.00(-0.02%)
Apr 04, 2014	0.4600	0.4600	0.4600	0.4600	0	+0.00(+0.00%)
Apr 03, 2014	0.3900	0.4600	0.3850	0.4600	11,400	+0.07(+17.95%)
Apr 02, 2014	0.3900	0.3900	0.3600	0.3900	11,950	+0.00(+0.00%)

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.