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

Biolargo Inc (OP: BLGO )

0.2894 -0.0030 (-1.03%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 3, 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 (%)
May 31, 2018 0.2947 0.3100 0.2800 0.3100 96,002 +0.02(+5.44%)
May 30, 2018 0.2685 0.3000 0.2500 0.2940 138,225 +0.03(+9.74%)
May 29, 2018 0.2500 0.2690 0.2500 0.2679 47,200 +0.01(+3.04%)
May 25, 2018 0.2600 0.2600 0.2600 0 +0.01(+2.52%)
May 24, 2018 0.2500 0.2570 0.2270 0.2536 34,700 +0.00(+1.44%)
May 23, 2018 0.2550 0.2600 0.2131 0.2500 91,783 -0.02(-7.06%)
May 22, 2018 0.2502 0.2690 0.2500 0.2690 20,700 +0.00(+0.04%)
May 21, 2018 0.2700 0.2700 0.2525 0.2689 47,304 -0.00(-0.04%)
May 18, 2018 0.2580 0.2690 0.2500 0.2690 18,511 +0.01(+5.08%)
May 17, 2018 0.2400 0.2560 0.2400 0.2560 19,469 +0.01(+2.40%)
May 16, 2018 0.2350 0.2500 0.2304 0.2500 18,874 +0.02(+6.38%)
May 15, 2018 0.2300 0.2370 0.2300 0.2350 26,370 +0.01(+2.62%)
May 14, 2018 0.2374 0.2374 0.2131 0.2290 65,920 +0.00(+1.69%)
May 11, 2018 0.2400 0.2400 0.2251 0.2252 34,516 -0.01(-6.17%)
May 10, 2018 0.2310 0.2400 0.2255 0.2400 37,400 +0.00(+0.42%)
May 09, 2018 0.2372 0.2390 0.2214 0.2390 14,650 +0.00(+0.00%)
May 08, 2018 0.2398 0.2398 0.2300 0.2390 8,975 -0.00(-0.33%)
May 07, 2018 0.2349 0.2398 0.2349 0.2398 37,708 +0.00(+2.09%)
May 04, 2018 0.2202 0.2349 0.2202 0.2349 17,257 +0.00(+2.13%)
May 03, 2018 0.2400 0.2400 0.2202 0.2300 35,300 +0.00(+1.77%)
May 02, 2018 0.2300 0.2300 0.2100 0.2260 46,330 -0.00(-1.74%)
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.