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

Biolargo Inc (OP: BLGO )

0.3324 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 1, 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 (%)
Apr 30, 2021 0.1925 0.1994 0.1810 0.1850 429,900 -0.00(-1.33%)
Apr 29, 2021 0.1993 0.1994 0.1820 0.1875 393,124 +0.00(+1.35%)
Apr 28, 2021 0.1995 0.2000 0.1850 0.1850 398,021 -0.01(-5.85%)
Apr 27, 2021 0.1950 0.1980 0.1853 0.1965 139,358 +0.00(+0.82%)
Apr 26, 2021 0.2057 0.2057 0.1765 0.1949 643,114 -0.01(-4.55%)
Apr 23, 2021 0.2125 0.2193 0.1910 0.2042 312,400 +0.00(+0.99%)
Apr 22, 2021 0.1867 0.2200 0.1767 0.2022 692,887 +0.02(+8.36%)
Apr 21, 2021 0.1885 0.1885 0.1756 0.1866 148,525 -0.00(-0.05%)
Apr 20, 2021 0.1850 0.1916 0.1771 0.1867 183,966 +0.00(+0.92%)
Apr 19, 2021 0.1860 0.1945 0.1757 0.1850 320,551 -0.00(-0.54%)
Apr 16, 2021 0.1815 0.1989 0.1815 0.1860 122,500 +0.00(+0.54%)
Apr 15, 2021 0.1997 0.1997 0.1815 0.1850 151,662 -0.00(-0.05%)
Apr 14, 2021 0.1906 0.1997 0.1820 0.1851 91,648 -0.00(-2.42%)
Apr 13, 2021 0.1815 0.2000 0.1815 0.1897 272,207 +0.00(+2.21%)
Apr 12, 2021 0.2173 0.2399 0.1753 0.1856 990,285 -0.03(-15.10%)
Apr 09, 2021 0.2200 0.2200 0.2160 0.2186 75,800 +0.00(+1.20%)
Apr 08, 2021 0.2199 0.2323 0.2150 0.2160 168,251 +0.00(+0.47%)
Apr 07, 2021 0.2345 0.2400 0.2100 0.2150 196,257 -0.02(-8.32%)
Apr 06, 2021 0.2300 0.2398 0.2300 0.2345 226,168 +0.01(+3.40%)
Apr 05, 2021 0.2410 0.2410 0.2006 0.2268 374,498 -0.01(-3.61%)
Apr 01, 2021 0.2390 0.2440 0.2201 0.2353 570,100 +0.01(+3.43%)
Mar 31, 2021 0.1935 0.2300 0.1935 0.2275 581,374 +0.03(+16.07%)
Mar 30, 2021 0.1910 0.1999 0.1885 0.1960 289,746 +0.01(+3.16%)
Mar 29, 2021 0.1997 0.1999 0.1860 0.1900 205,315 +0.01(+3.77%)
Mar 26, 2021 0.2000 0.2000 0.1802 0.1831 351,100 -0.02(-8.77%)
Mar 25, 2021 0.2200 0.2300 0.2000 0.2007 585,575 -0.03(-11.59%)
Mar 24, 2021 0.2200 0.2360 0.2100 0.2270 798,455 +0.00(+1.98%)
Mar 23, 2021 0.1980 0.2300 0.1955 0.2226 1,510,860 +0.03(+12.99%)
Mar 22, 2021 0.1769 0.1980 0.1711 0.1970 1,113,085 +0.03(+15.20%)
Mar 19, 2021 0.1750 0.1800 0.1660 0.1710 300,800 +0.00(+0.59%)
Mar 18, 2021 0.1751 0.1770 0.1700 0.1700 244,987 -0.01(-2.91%)
Mar 17, 2021 0.1700 0.1829 0.1650 0.1751 255,187 -0.00(-0.06%)
Mar 16, 2021 0.1800 0.1800 0.1672 0.1752 195,551 -0.00(-2.67%)
Mar 15, 2021 0.1800 0.1800 0.1703 0.1800 358,338 +0.00(+0.33%)
Mar 12, 2021 0.1605 0.1800 0.1600 0.1794 785,600 +0.01(+5.59%)
Mar 11, 2021 0.1700 0.1700 0.1600 0.1699 207,795 +0.00(+2.97%)
Mar 10, 2021 0.1675 0.1700 0.1575 0.1650 216,409 -0.00(-1.49%)
Mar 09, 2021 0.1580 0.1675 0.1500 0.1675 297,107 +0.02(+14.33%)
Mar 08, 2021 0.1446 0.1585 0.1425 0.1465 281,288 -0.00(-2.27%)
Mar 05, 2021 0.1400 0.1500 0.1300 0.1499 1,001,500 +0.01(+7.00%)
Mar 04, 2021 0.1500 0.1572 0.1400 0.1401 750,202 -0.02(-10.76%)
Mar 03, 2021 0.1660 0.1686 0.1480 0.1570 579,485 -0.00(-1.51%)
Mar 02, 2021 0.1674 0.1711 0.1500 0.1594 912,741 +0.00(+1.53%)
Mar 01, 2021 0.1597 0.1722 0.1450 0.1570 904,575 +0.00(+1.29%)
Feb 26, 2021 0.1722 0.1722 0.1490 0.1550 974,300 -0.01(-6.06%)
Feb 25, 2021 0.1799 0.1835 0.1410 0.1650 1,581,950 -0.02(-10.08%)
Feb 24, 2021 0.1798 0.1900 0.1699 0.1835 739,111 +0.02(+11.89%)
Feb 23, 2021 0.1712 0.1779 0.1600 0.1640 709,466 -0.01(-7.66%)
Feb 22, 2021 0.1837 0.1900 0.1710 0.1776 595,489 -0.01(-3.32%)
Feb 19, 2021 0.1808 0.1901 0.1725 0.1837 588,600 +0.01(+6.74%)
Feb 18, 2021 0.1850 0.1850 0.1699 0.1721 680,385 -0.00(-1.66%)
Feb 17, 2021 0.1850 0.1850 0.1700 0.1750 877,411 -0.01(-3.31%)
Feb 16, 2021 0.1943 0.1945 0.1320 0.1810 2,584,366 -0.01(-6.85%)
Feb 12, 2021 0.2000 0.2000 0.1750 0.1943 743,500 +0.00(+2.05%)
Feb 11, 2021 0.1960 0.1980 0.1706 0.1904 1,182,858 +0.00(+2.64%)
Feb 10, 2021 0.2095 0.2100 0.1811 0.1855 875,240 -0.01(-6.31%)
Feb 09, 2021 0.2180 0.2200 0.1900 0.1980 1,039,098 -0.02(-9.17%)
Feb 08, 2021 0.1900 0.2250 0.1890 0.2180 1,199,049 +0.03(+14.74%)
Feb 05, 2021 0.1945 0.1955 0.1710 0.1900 649,000 -0.00(-2.31%)
Feb 04, 2021 0.1913 0.2005 0.1725 0.1945 853,519 -0.01(-2.75%)
Feb 03, 2021 0.2250 0.2555 0.1900 0.2000 1,211,592 -0.02(-9.09%)
Feb 02, 2021 0.1900 0.2200 0.1900 0.2200 700,942 +0.03(+16.65%)
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.