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

Biolargo Inc (OP: BLGO )

0.2921 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 21, 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, 2021 0.1925 0.1994 0.1810 0.1850 429,900 -0.00(-1.33%)
Apr 29, 2021 0.1993 0.1994 0.1820 0.1875 393,124 +0.00(+1.35%)
Apr 28, 2021 0.1995 0.2000 0.1850 0.1850 398,021 -0.01(-5.85%)
Apr 27, 2021 0.1950 0.1980 0.1853 0.1965 139,358 +0.00(+0.82%)
Apr 26, 2021 0.2057 0.2057 0.1765 0.1949 643,114 -0.01(-4.55%)
Apr 23, 2021 0.2125 0.2193 0.1910 0.2042 312,400 +0.00(+0.99%)
Apr 22, 2021 0.1867 0.2200 0.1767 0.2022 692,887 +0.02(+8.36%)
Apr 21, 2021 0.1885 0.1885 0.1756 0.1866 148,525 -0.00(-0.05%)
Apr 20, 2021 0.1850 0.1916 0.1771 0.1867 183,966 +0.00(+0.92%)
Apr 19, 2021 0.1860 0.1945 0.1757 0.1850 320,551 -0.00(-0.54%)
Apr 16, 2021 0.1815 0.1989 0.1815 0.1860 122,500 +0.00(+0.54%)
Apr 15, 2021 0.1997 0.1997 0.1815 0.1850 151,662 -0.00(-0.05%)
Apr 14, 2021 0.1906 0.1997 0.1820 0.1851 91,648 -0.00(-2.42%)
Apr 13, 2021 0.1815 0.2000 0.1815 0.1897 272,207 +0.00(+2.21%)
Apr 12, 2021 0.2173 0.2399 0.1753 0.1856 990,285 -0.03(-15.10%)
Apr 09, 2021 0.2200 0.2200 0.2160 0.2186 75,800 +0.00(+1.20%)
Apr 08, 2021 0.2199 0.2323 0.2150 0.2160 168,251 +0.00(+0.47%)
Apr 07, 2021 0.2345 0.2400 0.2100 0.2150 196,257 -0.02(-8.32%)
Apr 06, 2021 0.2300 0.2398 0.2300 0.2345 226,168 +0.01(+3.40%)
Apr 05, 2021 0.2410 0.2410 0.2006 0.2268 374,498 -0.01(-3.61%)
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.