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 (%)
Sep 30, 2019 0.3200 0.3200 0.2941 0.3149 104,936 -0.01(-1.59%)
Sep 27, 2019 0.3200 0.3200 0.2930 0.3200 93,000 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3200 0.2900 0.3200 167,043 +0.03(+8.47%)
Sep 25, 2019 0.3100 0.3250 0.2820 0.2950 205,416 -0.02(-7.52%)
Sep 24, 2019 0.3225 0.3300 0.3050 0.3190 379,344 +0.01(+2.57%)
Sep 23, 2019 0.3051 0.3890 0.2899 0.3110 1,607,551 +0.08(+35.22%)
Sep 20, 2019 0.2344 0.2399 0.2300 0.2300 68,000 +0.01(+2.54%)
Sep 19, 2019 0.2263 0.2263 0.2243 0.2243 5,365 +0.00(+1.49%)
Sep 18, 2019 0.2200 0.2340 0.2200 0.2210 51,335 -0.00(-0.45%)
Sep 17, 2019 0.2300 0.2300 0.2220 0.2220 45,490 +0.00(+0.45%)
Sep 16, 2019 0.2200 0.2350 0.2200 0.2210 53,767 -0.01(-4.95%)
Sep 13, 2019 0.2300 0.2390 0.2200 0.2325 164,800 -0.00(-1.06%)
Sep 12, 2019 0.2205 0.2398 0.2205 0.2350 44,910 +0.01(+6.77%)
Sep 11, 2019 0.2400 0.2400 0.2200 0.2201 132,115 -0.01(-6.34%)
Sep 10, 2019 0.2370 0.2400 0.2318 0.2350 82,518 +0.00(+0.95%)
Sep 09, 2019 0.2300 0.2400 0.2250 0.2328 142,389 -0.01(-3.00%)
Sep 06, 2019 0.2380 0.2400 0.2202 0.2400 50,600 +0.01(+6.43%)
Sep 05, 2019 0.2300 0.2380 0.2250 0.2255 42,974 -0.00(-1.96%)
Sep 04, 2019 0.2325 0.2350 0.2300 0.2300 51,300 -0.00(-2.13%)
Sep 03, 2019 0.2400 0.2400 0.2275 0.2350 84,196 -0.01(-2.08%)
Aug 30, 2019 0.2250 0.2400 0.2250 0.2400 93,100 +0.01(+6.67%)
Aug 29, 2019 0.2010 0.2312 0.2010 0.2250 49,862 -0.01(-2.17%)
Aug 28, 2019 0.2300 0.2443 0.2250 0.2300 136,497 -0.01(-5.35%)
Aug 27, 2019 0.2450 0.2450 0.2300 0.2430 112,659 -0.00(-0.82%)
Aug 26, 2019 0.2499 0.2499 0.2345 0.2450 206,705 +0.01(+2.08%)
Aug 23, 2019 0.2600 0.2600 0.2400 0.2400 47,400 -0.00(-1.07%)
Aug 22, 2019 0.2600 0.2600 0.2311 0.2426 91,943 -0.00(-0.98%)
Aug 21, 2019 0.2450 0.2550 0.2400 0.2450 89,631 +0.01(+2.08%)
Aug 20, 2019 0.2301 0.2450 0.2301 0.2400 147,096 -0.01(-4.72%)
Aug 19, 2019 0.2639 0.2639 0.2350 0.2519 128,687 +0.00(+0.80%)
Aug 16, 2019 0.2700 0.2700 0.2460 0.2499 83,800 +0.00(+1.54%)
Aug 15, 2019 0.2700 0.2700 0.2370 0.2461 110,289 -0.00(-1.36%)
Aug 14, 2019 0.2524 0.2550 0.2495 0.2495 388,249 -0.01(-2.16%)
Aug 13, 2019 0.2500 0.2700 0.2405 0.2550 323,629 +0.01(+2.00%)
Aug 12, 2019 0.2450 0.2695 0.2406 0.2500 167,470 +0.01(+2.08%)
Aug 09, 2019 0.2500 0.2598 0.2405 0.2449 118,400 -0.00(-1.45%)
Aug 08, 2019 0.2403 0.2600 0.2403 0.2485 146,267 -0.00(-0.60%)
Aug 07, 2019 0.2400 0.2599 0.2400 0.2500 125,570 +0.01(+4.17%)
Aug 06, 2019 0.2950 0.2999 0.2391 0.2400 1,218,146 -0.04(-14.29%)
Aug 05, 2019 0.2800 0.3200 0.2795 0.2800 348,601 +0.00(+0.00%)
Aug 02, 2019 0.2960 0.3000 0.2800 0.2800 323,200 -0.02(-8.05%)
Aug 01, 2019 0.2900 0.3195 0.2900 0.3045 87,510 +0.02(+6.84%)
Jul 31, 2019 0.2800 0.3275 0.2670 0.2850 269,175 +0.00(+0.00%)
Jul 30, 2019 0.2793 0.2920 0.2746 0.2850 311,945 +0.01(+4.51%)
Jul 29, 2019 0.3250 0.3250 0.2606 0.2727 588,664 -0.04(-14.11%)
Jul 26, 2019 0.3365 0.3550 0.3100 0.3175 676,100 -0.01(-3.82%)
Jul 25, 2019 0.3200 0.3400 0.3200 0.3301 134,909 +0.02(+4.79%)
Jul 24, 2019 0.3300 0.3400 0.3100 0.3150 223,835 -0.03(-7.35%)
Jul 23, 2019 0.3800 0.3845 0.3101 0.3400 361,516 -0.03(-9.33%)
Jul 22, 2019 0.3650 0.3950 0.3550 0.3750 617,539 +0.02(+4.17%)
Jul 19, 2019 0.3300 0.3750 0.3300 0.3600 347,100 +0.02(+5.88%)
Jul 18, 2019 0.3925 0.3925 0.3300 0.3400 365,283 -0.03(-9.33%)
Jul 17, 2019 0.3500 0.3950 0.3250 0.3750 278,698 +0.03(+7.14%)
Jul 16, 2019 0.3600 0.3700 0.3151 0.3500 255,880 +0.00(+0.00%)
Jul 15, 2019 0.3300 0.3500 0.3296 0.3500 183,140 +0.03(+9.37%)
Jul 12, 2019 0.3050 0.3300 0.2900 0.3200 422,700 +0.02(+6.67%)
Jul 11, 2019 0.2598 0.3000 0.2598 0.3000 677,725 +0.04(+15.61%)
Jul 10, 2019 0.2523 0.2595 0.2523 0.2595 66,268 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2453 0.2595 68,297 -0.00(-0.19%)
Jul 08, 2019 0.2400 0.2650 0.2400 0.2600 197,406 +0.01(+4.04%)
Jul 05, 2019 0.2600 0.2600 0.2400 0.2499 148,000 -0.00(-0.04%)
Jul 03, 2019 0.2334 0.2550 0.2314 0.2500 76,500 +0.01(+2.04%)
Jul 02, 2019 0.2500 0.2500 0.2250 0.2450 136,736 +0.01(+2.13%)
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.