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

Biolargo Inc (OP: BLGO )

0.3115 -0.0060 (-1.89%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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 (%)
Jul 31, 2014 0.6150 0.6150 0.5800 0.5900 55,058 -0.03(-4.07%)
Jul 30, 2014 0.6200 0.6200 0.6100 0.6150 21,141 -0.01(-0.81%)
Jul 29, 2014 0.6500 0.6500 0.6200 0.6200 3,000 -0.03(-4.62%)
Jul 28, 2014 0.6400 0.6780 0.6400 0.6500 17,000 +0.01(+1.56%)
Jul 25, 2014 0.6201 0.6400 0.6200 0.6400 16,400 +0.02(+3.23%)
Jul 24, 2014 0.6600 0.6600 0.6200 0.6200 16,700 -0.04(-6.06%)
Jul 23, 2014 0.6500 0.7000 0.6500 0.6600 6,100 +0.03(+4.76%)
Jul 22, 2014 0.6200 0.6300 0.6100 0.6300 18,488 -0.01(-1.24%)
Jul 21, 2014 0.6800 0.6800 0.6001 0.6379 27,400 -0.02(-3.05%)
Jul 18, 2014 0.6600 0.6600 0.6580 0.6580 3,300 +0.04(+6.13%)
Jul 17, 2014 0.6600 0.6600 0.6100 0.6200 16,080 -0.03(-4.62%)
Jul 16, 2014 0.6500 0.6500 0.6500 0.6500 16,000 +0.00(+0.00%)
Jul 15, 2014 0.6500 0.6500 0.6500 0.6500 12,250 +0.00(+0.00%)
Jul 14, 2014 0.6300 0.6650 0.6300 0.6500 10,375 +0.03(+4.84%)
Jul 11, 2014 0.6680 0.6680 0.6200 0.6200 13,300 +0.00(+0.00%)
Jul 10, 2014 0.7000 0.7000 0.6200 0.6200 81,695 -0.08(-11.17%)
Jul 09, 2014 0.6560 0.7000 0.6510 0.6980 66,549 +0.05(+7.22%)
Jul 08, 2014 0.8000 0.8000 0.6500 0.6510 114,929 -0.16(-19.63%)
Jul 07, 2014 0.8400 0.8500 0.8025 0.8100 42,295 -0.02(-2.41%)
Jul 03, 2014 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Jul 02, 2014 0.6800 0.7900 0.6800 0.7900 49,299 +0.07(+9.72%)
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.