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

Biolargo Inc (OP: BLGO )

0.3348 +0.0024 (+0.72%)
Streaming Delayed Price Updated: 2:00 PM 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 29, 2022 0.2100 0.2150 0.2100 0.2100 98,837 +0.00(+0.00%)
Apr 28, 2022 0.2140 0.2200 0.2100 0.2100 208,214 -0.01(-2.33%)
Apr 27, 2022 0.2121 0.2200 0.2110 0.2150 58,227 +0.00(+1.90%)
Apr 26, 2022 0.2150 0.2245 0.2101 0.2110 96,433 -0.00(-1.12%)
Apr 25, 2022 0.2225 0.2249 0.2101 0.2134 83,973 -0.01(-3.00%)
Apr 22, 2022 0.2189 0.2218 0.2104 0.2200 110,516 +0.00(+1.29%)
Apr 21, 2022 0.2199 0.2199 0.2102 0.2172 195,234 +0.00(+0.93%)
Apr 20, 2022 0.2020 0.2298 0.2020 0.2152 224,416 +0.01(+6.59%)
Apr 19, 2022 0.2027 0.2044 0.1994 0.2019 80,784 -0.00(-0.39%)
Apr 18, 2022 0.2200 0.2200 0.2000 0.2027 561,217 -0.02(-9.91%)
Apr 14, 2022 0.2218 0.2279 0.2200 0.2250 59,166 +0.00(+0.90%)
Apr 13, 2022 0.2284 0.2284 0.2132 0.2230 104,582 +0.00(+0.45%)
Apr 12, 2022 0.2176 0.2297 0.2130 0.2220 285,878 -0.01(-3.48%)
Apr 11, 2022 0.2289 0.2319 0.2175 0.2300 190,735 +0.00(+0.92%)
Apr 08, 2022 0.2300 0.2300 0.2151 0.2279 75,393 -0.00(-0.74%)
Apr 07, 2022 0.2318 0.2318 0.2172 0.2296 177,642 -0.00(-0.91%)
Apr 06, 2022 0.2316 0.2450 0.2316 0.2317 98,490 -0.00(-0.64%)
Apr 05, 2022 0.2467 0.2480 0.2234 0.2332 157,401 -0.01(-5.20%)
Apr 04, 2022 0.2257 0.2467 0.2257 0.2460 137,876 +0.02(+7.00%)
Apr 01, 2022 0.2379 0.2379 0.2255 0.2299 147,505 +0.00(+0.74%)
Mar 31, 2022 0.2275 0.2470 0.2250 0.2282 537,602 -0.01(-2.52%)
Mar 30, 2022 0.2365 0.2476 0.2320 0.2341 105,816 -0.00(-0.97%)
Mar 29, 2022 0.2480 0.2480 0.2339 0.2364 80,383 -0.00(-0.67%)
Mar 28, 2022 0.2312 0.2500 0.2312 0.2380 66,949 +0.01(+3.48%)
Mar 25, 2022 0.2399 0.2479 0.2300 0.2300 186,763 -0.00(-0.99%)
Mar 24, 2022 0.2501 0.2501 0.2312 0.2323 384,136 -0.02(-8.18%)
Mar 23, 2022 0.2490 0.2600 0.2343 0.2530 251,346 +0.01(+4.76%)
Mar 22, 2022 0.2345 0.2441 0.2316 0.2415 83,262 +0.00(+1.05%)
Mar 21, 2022 0.2350 0.2399 0.2250 0.2390 450,034 +0.00(+1.70%)
Mar 18, 2022 0.2395 0.2399 0.2300 0.2350 64,468 -0.01(-3.45%)
Mar 17, 2022 0.2273 0.2447 0.2273 0.2434 111,725 +0.00(+1.63%)
Mar 16, 2022 0.2375 0.2500 0.2300 0.2395 420,427 -0.00(-0.42%)
Mar 15, 2022 0.2255 0.2590 0.2255 0.2405 194,531 -0.00(-0.50%)
Mar 14, 2022 0.2300 0.2480 0.2201 0.2417 317,132 +0.01(+5.09%)
Mar 11, 2022 0.2335 0.2363 0.2202 0.2300 1,119,883 +0.00(+0.00%)
Mar 10, 2022 0.2326 0.2383 0.2300 0.2300 221,039 -0.00(-0.82%)
Mar 09, 2022 0.2330 0.2393 0.2300 0.2319 106,417 -0.00(-0.47%)
Mar 08, 2022 0.2323 0.2370 0.2275 0.2330 78,410 +0.01(+2.42%)
Mar 07, 2022 0.2350 0.2499 0.2275 0.2275 557,886 -0.01(-3.27%)
Mar 04, 2022 0.2412 0.2500 0.2300 0.2352 503,693 -0.01(-5.20%)
Mar 03, 2022 0.2580 0.2603 0.2481 0.2481 90,760 +0.00(+0.04%)
Mar 02, 2022 0.2500 0.2501 0.2350 0.2480 142,428 +0.00(+1.22%)
Mar 01, 2022 0.2499 0.2680 0.2206 0.2450 400,615 -0.00(-1.96%)
Feb 28, 2022 0.2480 0.2800 0.2280 0.2499 669,025 +0.01(+3.09%)
Feb 25, 2022 0.2362 0.2424 0.2301 0.2424 246,254 +0.00(+1.64%)
Feb 24, 2022 0.2575 0.2690 0.2130 0.2385 778,999 -0.03(-10.10%)
Feb 23, 2022 0.2800 0.2800 0.2620 0.2653 148,059 +0.00(+0.11%)
Feb 22, 2022 0.2694 0.2750 0.2575 0.2650 241,377 +0.00(+0.00%)
Feb 18, 2022 0.2650 0 +0.00(+0.00%)
Feb 17, 2022 0.2700 0.2723 0.2605 0.2650 170,042 -0.00(-1.60%)
Feb 16, 2022 0.2670 0.2693 0.2516 0.2693 198,433 +0.01(+3.58%)
Feb 15, 2022 0.2551 0.2743 0.2470 0.2600 619,666 +0.00(+0.39%)
Feb 14, 2022 0.2688 0.2750 0.2590 0.2590 216,659 -0.01(-2.63%)
Feb 11, 2022 0.2824 0.2879 0.2567 0.2660 923,294 -0.02(-5.81%)
Feb 10, 2022 0.2855 0.2897 0.2755 0.2824 608,124 -0.00(-1.71%)
Feb 09, 2022 0.2840 0.2899 0.2695 0.2873 888,753 +0.01(+4.47%)
Feb 08, 2022 0.2726 0.2848 0.2680 0.2750 796,526 +0.00(+0.88%)
Feb 07, 2022 0.2850 0.2872 0.2720 0.2726 633,620 -0.00(-0.33%)
Feb 04, 2022 0.2800 0.2880 0.2701 0.2735 882,633 -0.01(-3.36%)
Feb 03, 2022 0.2839 0.2830 949,651 -0.00(-0.32%)
Feb 02, 2022 0.2805 0.2900 0.2711 0.2839 854,229 +0.00(+1.57%)
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.