Skip to main content

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

Historical Prices

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.