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

Biolargo Inc (OP: BLGO )

0.2877 -0.0238 (-7.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 20, 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, 2023 0.1851 0.1913 0.1721 0.1770 762,161 -0.01(-6.79%)
May 30, 2023 0.1912 0.1994 0.1868 0.1899 122,944 -0.00(-2.06%)
May 26, 2023 0.1900 0.1949 0.1835 0.1939 79,905 +0.01(+4.08%)
May 25, 2023 0.1800 0.1899 0.1702 0.1863 302,313 +0.00(+0.05%)
May 24, 2023 0.1849 0.1875 0.1820 0.1862 351,530 +0.00(+0.70%)
May 23, 2023 0.1923 0.1935 0.1830 0.1849 220,174 -0.01(-3.70%)
May 22, 2023 0.1920 0.1923 0.1845 0.1920 50,988 +0.00(+1.05%)
May 19, 2023 0.1852 0.1939 0.1823 0.1900 128,048 +0.00(+2.65%)
May 18, 2023 0.2014 0.2014 0.1835 0.1851 241,974 -0.01(-7.12%)
May 17, 2023 0.1980 0.2015 0.1941 0.1993 121,452 +0.00(+0.66%)
May 16, 2023 0.1989 0.2017 0.1901 0.1980 149,707 -0.00(-0.45%)
May 15, 2023 0.2050 0.2050 0.1895 0.1989 190,132 -0.00(-0.10%)
May 12, 2023 0.2019 0.2019 0.1901 0.1991 119,362 -0.00(-1.19%)
May 11, 2023 0.2019 0.2019 0.1950 0.2015 71,511 -0.00(-0.20%)
May 10, 2023 0.2027 0.2028 0.2000 0.2019 227,720 -0.00(-0.05%)
May 09, 2023 0.1971 0.2029 0.1970 0.2020 137,939 +0.00(+1.05%)
May 08, 2023 0.1900 0.2036 0.1869 0.1999 689,834 +0.01(+6.84%)
May 05, 2023 0.1799 0.1879 0.1760 0.1871 445,905 +0.00(+1.14%)
May 04, 2023 0.1901 0.2025 0.1825 0.1850 392,925 -0.02(-7.50%)
May 03, 2023 0.1899 0.2017 0.1852 0.2000 571,766 +0.01(+6.67%)
May 02, 2023 0.1899 0.1910 0.1850 0.1875 297,762 -0.00(-1.26%)
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.