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

Biolargo Inc (OP: BLGO )

0.3348 +0.0024 (+0.72%)
Streaming Delayed Price Updated: 2:00 PM 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, 2018 0.2302 0.2400 0.2201 0.2299 44,090 -0.00(-0.13%)
Apr 27, 2018 0.2302 0.2302 0.2302 0.2302 7,350 -0.00(-2.04%)
Apr 26, 2018 0.2341 0.2380 0.2302 0.2350 29,250 +0.00(+2.04%)
Apr 25, 2018 0.2400 0.2400 0.2303 0.2303 22,737 -0.01(-4.04%)
Apr 24, 2018 0.2400 0.2400 0.2251 0.2400 16,500 +0.00(+0.00%)
Apr 23, 2018 0.2112 0.2400 0.2112 0.2400 7,750 +0.00(+0.00%)
Apr 20, 2018 0.2296 0.2400 0.2211 0.2400 37,314 +0.00(+1.05%)
Apr 19, 2018 0.2400 0.2400 0.2250 0.2375 28,298 -0.00(-0.29%)
Apr 18, 2018 0.2514 0.2600 0.2381 0.2382 30,643 -0.01(-4.72%)
Apr 17, 2018 0.2534 0.2570 0.2500 0.2500 105,426 -0.00(-1.50%)
Apr 16, 2018 0.2580 0.2580 0.2200 0.2538 87,140 -0.00(-1.59%)
Apr 13, 2018 0.2500 0.2580 0.2500 0.2579 28,999 +0.00(+1.66%)
Apr 12, 2018 0.2569 0.2570 0.2537 0.2537 6,632 -0.00(-0.59%)
Apr 11, 2018 0.2350 0.2569 0.2350 0.2552 24,750 +0.02(+10.19%)
Apr 10, 2018 0.2509 0.2509 0.2300 0.2316 86,924 -0.03(-10.82%)
Apr 09, 2018 0.2599 0.2599 0.2500 0.2597 16,752 -0.00(-0.08%)
Apr 06, 2018 0.2600 0.2600 0.2500 0.2599 49,376 -0.00(-0.04%)
Apr 05, 2018 0.2600 0.2600 0.2550 0.2600 24,283 +0.00(+0.00%)
Apr 04, 2018 0.2390 0.2629 0.2390 0.2600 16,101 +0.02(+9.24%)
Apr 03, 2018 0.2689 0.2689 0.2375 0.2380 31,118 -0.02(-8.36%)
Apr 02, 2018 0.2600 0.2637 0.2310 0.2597 77,419 +0.00(+0.27%)
Mar 29, 2018 0.2590 0.2590 0.2590 0 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2980 0.2300 0.2590 63,882 +0.05(+26.03%)
Mar 27, 2018 0.2400 0.2400 0.2040 0.2055 223,737 -0.03(-14.38%)
Mar 26, 2018 0.2499 0.2500 0.2350 0.2400 54,221 +0.00(+0.00%)
Mar 23, 2018 0.2260 0.3000 0.2260 0.2400 160,860 +0.01(+6.67%)
Mar 22, 2018 0.2370 0.2510 0.2250 0.2250 194,056 -0.03(-10.22%)
Mar 21, 2018 0.2451 0.2506 0.2400 0.2506 47,786 +0.01(+2.29%)
Mar 20, 2018 0.2450 0.2500 0.2450 0.2450 35,619 -0.00(-1.61%)
Mar 19, 2018 0.2520 0.2520 0.2490 0.2490 124,281 -0.01(-5.03%)
Mar 16, 2018 0.2511 0.2709 0.2400 0.2622 246,295 +0.01(+4.67%)
Mar 15, 2018 0.2730 0.2730 0.2505 0.2505 77,175 -0.02(-7.19%)
Mar 14, 2018 0.2587 0.2709 0.2505 0.2699 87,489 -0.00(-0.04%)
Mar 13, 2018 0.2700 0.2760 0.2580 0.2700 111,128 +0.01(+3.85%)
Mar 12, 2018 0.2700 0.2944 0.2506 0.2600 212,368 -0.02(-6.10%)
Mar 09, 2018 0.2810 0.2810 0.2561 0.2769 46,239 -0.00(-1.28%)
Mar 08, 2018 0.2650 0.2890 0.2560 0.2805 73,543 +0.02(+6.29%)
Mar 07, 2018 0.2600 0.2680 0.2550 0.2639 84,385 +0.00(+1.89%)
Mar 06, 2018 0.2700 0.2700 0.2590 0.2590 45,254 -0.02(-7.17%)
Mar 05, 2018 0.2790 0.2798 0.2570 0.2790 26,835 +0.00(+0.00%)
Mar 02, 2018 0.2640 0.2799 0.2550 0.2790 66,701 -0.00(-0.64%)
Mar 01, 2018 0.2602 0.2810 0.2601 0.2808 56,100 -0.00(-0.43%)
Feb 28, 2018 0.2847 0.2847 0.2520 0.2820 72,666 -0.01(-1.88%)
Feb 27, 2018 0.3000 0.3000 0.2560 0.2874 107,752 -0.00(-0.90%)
Feb 26, 2018 0.2900 0.3100 0.2850 0.2900 177,664 +0.03(+10.69%)
Feb 23, 2018 0.2500 0.3000 0.2500 0.2620 74,601 +0.01(+4.80%)
Feb 22, 2018 0.2520 0.2598 0.2500 0.2500 54,757 -0.00(-0.83%)
Feb 21, 2018 0.2799 0.2799 0.2512 0.2521 68,274 -0.02(-6.63%)
Feb 20, 2018 0.2800 0.2969 0.2700 0.2700 70,912 -0.00(-1.37%)
Feb 16, 2018 0.2737 0.2737 0.2737 0 +0.00(+0.53%)
Feb 15, 2018 0.2733 0.2800 0.2700 0.2723 103,464 -0.02(-6.10%)
Feb 14, 2018 0.2701 0.3069 0.2700 0.2900 68,563 +0.02(+6.03%)
Feb 13, 2018 0.3077 0.3093 0.2620 0.2735 59,211 -0.01(-2.67%)
Feb 12, 2018 0.2751 0.3080 0.2701 0.2810 60,458 -0.01(-3.10%)
Feb 09, 2018 0.3210 0.3210 0.2613 0.2900 60,781 -0.02(-7.85%)
Feb 08, 2018 0.3200 0.3200 0.2602 0.3147 126,714 -0.01(-1.66%)
Feb 07, 2018 0.3209 0.3209 0.2900 0.3200 59,086 +0.02(+6.67%)
Feb 06, 2018 0.3210 0.3210 0.2802 0.3000 22,486 -0.03(-9.37%)
Feb 05, 2018 0.3300 0.3301 0.2650 0.3310 63,417 +0.03(+10.33%)
Feb 02, 2018 0.2821 0.3000 0.2530 0.3000 54,804 +0.02(+6.35%)
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.