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

Biolargo Inc (OP: BLGO )

0.3324 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 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, 2015 0.3201 0.3201 0.3201 0.3201 3,500 -0.03(-8.54%)
Apr 29, 2015 0.3201 0.3500 0.3201 0.3500 1,212 +0.04(+14.16%)
Apr 28, 2015 0.3010 0.3600 0.3010 0.3066 3,507 -0.07(-19.32%)
Apr 27, 2015 0.3800 0.3800 0.3800 0.3800 7,115 +0.00(+0.93%)
Apr 24, 2015 0.2800 0.3765 0.2800 0.3765 26,065 -0.00(-0.92%)
Apr 23, 2015 0.3800 0.3800 0.3800 0.3800 24,025 +0.00(+0.00%)
Apr 22, 2015 0.3500 0.3800 0.3500 0.3800 4,160 +0.02(+5.56%)
Apr 21, 2015 0.3700 0.3700 0.3400 0.3600 23,669 +0.02(+5.88%)
Apr 20, 2015 0.3600 0.3600 0.3006 0.3400 29,450 -0.02(-5.56%)
Apr 17, 2015 0.3600 0.3600 0.3600 0.3600 17,104 -0.02(-5.26%)
Apr 16, 2015 0.3400 0.3800 0.3400 0.3800 20,000 +0.04(+11.76%)
Apr 15, 2015 0.3000 0.3600 0.2501 0.3400 63,384 +0.00(+0.00%)
Apr 14, 2015 0.3400 0.3500 0.3400 0.3400 10,000 +0.01(+3.03%)
Apr 13, 2015 0.3300 0.3300 0.3300 0.3300 5,920 +0.00(+0.00%)
Apr 10, 2015 0.3100 0.3300 0.2951 0.3300 8,000 +0.00(+0.00%)
Apr 08, 2015 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 07, 2015 0.3101 0.3150 0.3101 0.3150 15,016 +0.00(+1.45%)
Apr 06, 2015 0.3105 0.3105 0.3105 0.3105 300 -0.01(-2.97%)
Apr 02, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Apr 01, 2015 0.3255 0.3500 0.3255 0.3500 4,356 -0.01(-2.75%)
Mar 31, 2015 0.3600 0.3600 0.3301 0.3599 6,216 +0.00(+1.35%)
Mar 30, 2015 0.3501 0.3551 0.3501 0.3551 8,400 -0.02(-6.55%)
Mar 27, 2015 0.3800 0.3550 0.3800 24,580 +0.03(+7.04%)
Mar 26, 2015 0.3799 0.3799 0.3550 0.3550 4,000 +0.03(+9.20%)
Mar 25, 2015 0.3300 0.3799 0.3251 0.3251 6,251 -0.05(-14.42%)
Mar 24, 2015 0.3800 0.3800 0.3799 0.3799 3,000 +0.05(+16.89%)
Mar 23, 2015 0.3400 0.3400 0.3250 0.3250 18,500 -0.02(-4.41%)
Mar 20, 2015 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-5.56%)
Mar 19, 2015 0.3300 0.3600 0.3300 0.3600 7,000 -0.02(-5.21%)
Mar 18, 2015 0.3798 0.3798 0.3798 0.3798 2,000 +0.08(+26.60%)
Mar 17, 2015 0.3205 0.3205 0.3000 0.3000 10,700 -0.02(-6.28%)
Mar 16, 2015 0.3798 0.3798 0.3000 0.3201 23,600 -0.06(-15.15%)
Mar 12, 2015 0.3773 0.3773 0.3773 0 +0.02(+4.80%)
Mar 11, 2015 0.3699 0.3798 0.3600 0.3600 6,595 -0.01(-2.70%)
Mar 10, 2015 0.3815 0.3815 0.3610 0.3700 20,870 -0.01(-2.63%)
Mar 09, 2015 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+1.33%)
Mar 06, 2015 0.4000 0.4000 0.3645 0.3750 53,810 -0.02(-3.87%)
Mar 05, 2015 0.3900 0.4000 0.3900 0.3901 4,660 +0.01(+2.66%)
Mar 04, 2015 0.3810 0.3810 0.3800 0.3800 3,141 -0.00(-0.78%)
Mar 03, 2015 0.4370 0.4400 0.4370 0.3830 19,025 -0.03(-6.59%)
Mar 02, 2015 0.4100 0.4400 0.4100 0.4100 21,000 +0.01(+2.50%)
Feb 26, 2015 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Feb 25, 2015 0.4200 0.4400 0.4200 0.4400 48,000 +0.04(+9.32%)
Feb 24, 2015 0.4300 0.4300 0.4025 0.4025 12,744 -0.06(-12.51%)
Feb 23, 2015 0.4375 0.4750 0.4101 0.4600 7,500 +0.06(+14.97%)
Feb 20, 2015 0.4500 0.4500 0.4001 0.4001 12,667 -0.01(-2.41%)
Feb 19, 2015 0.4200 0.4200 0.4100 0.4100 22,868 +0.01(+2.50%)
Feb 18, 2015 0.4000 0.4200 0.4000 0.4000 12,600 +0.02(+5.26%)
Feb 17, 2015 0.3720 0.3800 0.3720 0.3800 27,264 +0.00(+0.00%)
Feb 13, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Feb 12, 2015 0.3500 0.3700 0.3480 0.3700 8,500 +0.02(+5.71%)
Feb 11, 2015 0.3300 0.3500 0.3300 0.3500 19,800 +0.04(+12.90%)
Feb 10, 2015 0.3300 0.3300 0.3024 0.3100 39,900 -0.02(-6.06%)
Feb 09, 2015 0.3450 0.3450 0.3300 0.3300 400 +0.03(+9.96%)
Feb 06, 2015 0.3250 0.3300 0.3001 0.3001 10,500 -0.02(-7.66%)
Feb 05, 2015 0.3250 0.3250 0.3250 0.3250 6,750 +0.00(+0.00%)
Feb 04, 2015 0.3250 0.3250 0.3001 0.3250 5,240 +0.01(+1.56%)
Feb 03, 2015 0.3200 0.3250 0.3200 0.3200 16,381 +0.02(+6.67%)
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.