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

Biolargo Inc (OP: BLGO )

0.3085 -0.0037 (-1.19%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 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 (%)
Apr 17, 2024 0.3202 0.3349 0.2862 0.3122 353,124 -0.02(-5.16%)
Apr 16, 2024 0.3339 0.3339 0.3201 0.3292 212,795 -0.00(-0.48%)
Apr 15, 2024 0.3299 0.3340 0.3285 0.3308 126,331 +0.00(+0.33%)
Apr 12, 2024 0.3227 0.3299 0.3222 0.3297 160,994 +0.00(+1.45%)
Apr 11, 2024 0.3337 0.3337 0.3201 0.3250 121,914 -0.01(-1.52%)
Apr 10, 2024 0.3140 0.3300 0.3140 0.3300 564,182 +0.01(+4.23%)
Apr 09, 2024 0.3156 0.3180 0.3132 0.3166 44,008 +0.00(+0.86%)
Apr 08, 2024 0.3172 0.3250 0.3013 0.3139 149,427 -0.00(-1.32%)
Apr 05, 2024 0.3299 0.3299 0.3156 0.3181 144,007 -0.01(-3.02%)
Apr 04, 2024 0.3397 0.3397 0.3201 0.3280 225,397 -0.00(-0.12%)
Apr 03, 2024 0.3097 0.3497 0.3012 0.3284 450,843 +0.03(+9.69%)
Apr 02, 2024 0.3330 0.3367 0.2850 0.2994 1,090,079 -0.05(-13.19%)
Apr 01, 2024 0.3550 0.3570 0.3330 0.3449 385,155 -0.01(-2.82%)
Mar 28, 2024 0.3376 0.3570 0.3351 0.3549 409,209 +0.02(+4.57%)
Mar 27, 2024 0.3320 0.3494 0.3291 0.3394 328,005 +0.00(+0.80%)
Mar 26, 2024 0.3497 0.3500 0.3282 0.3367 257,744 -0.01(-2.26%)
Mar 25, 2024 0.3450 0.3500 0.3271 0.3445 781,787 +0.00(+1.32%)
Mar 22, 2024 0.3650 0.3697 0.3341 0.3400 446,249 -0.02(-5.58%)
Mar 21, 2024 0.3747 0.3747 0.3455 0.3601 352,299 +0.01(+1.69%)
Mar 20, 2024 0.3750 0.3799 0.3455 0.3541 545,841 -0.02(-5.32%)
Mar 19, 2024 0.3797 0.3797 0.3655 0.3740 370,238 -0.01(-1.45%)
Mar 18, 2024 0.3331 0.3795 0.3331 0.3795 551,306 +0.05(+14.03%)
Mar 15, 2024 0.3364 0.3364 0.3307 0.3328 79,817 -0.00(-1.07%)
Mar 14, 2024 0.3400 0.3499 0.3305 0.3364 237,912 -0.00(-0.50%)
Mar 13, 2024 0.3499 0.3559 0.3256 0.3381 233,856 -0.01(-3.37%)
Mar 12, 2024 0.3580 0.3580 0.3344 0.3499 247,707 -0.00(-1.27%)
Mar 11, 2024 0.3600 0.3699 0.3050 0.3544 670,541 -0.01(-2.85%)
Mar 08, 2024 0.3426 0.3700 0.3400 0.3648 436,894 +0.02(+7.29%)
Mar 07, 2024 0.3359 0.3476 0.3275 0.3400 518,304 +0.00(+1.22%)
Mar 06, 2024 0.3520 0.3520 0.3300 0.3359 458,615 -0.02(-4.57%)
Mar 05, 2024 0.3840 0.3970 0.3400 0.3520 510,025 -0.03(-7.37%)
Mar 04, 2024 0.3440 0.3890 0.3230 0.3800 971,486 +0.03(+9.20%)
Mar 01, 2024 0.3985 0.4190 0.3400 0.3480 1,194,260 -0.04(-11.11%)
Feb 29, 2024 0.4050 0.4499 0.3505 0.3915 1,740,792 -0.01(-2.00%)
Feb 28, 2024 0.3603 0.4051 0.3425 0.3995 1,061,526 +0.04(+10.54%)
Feb 27, 2024 0.3577 0.3788 0.3510 0.3614 863,996 +0.01(+2.73%)
Feb 26, 2024 0.3050 0.3770 0.3049 0.3518 2,332,306 +0.05(+17.19%)
Feb 23, 2024 0.2905 0.3028 0.2905 0.3002 859,268 +0.01(+1.76%)
Feb 22, 2024 0.2900 0.2950 0.2780 0.2950 437,888 +0.02(+5.70%)
Feb 21, 2024 0.2800 0.2939 0.2740 0.2791 304,401 -0.00(-0.04%)
Feb 20, 2024 0.2899 0.2900 0.2760 0.2792 474,127 -0.01(-4.38%)
Feb 16, 2024 0.2925 0.2989 0.2860 0.2920 624,412 +0.01(+2.10%)
Feb 15, 2024 0.2930 0.2950 0.2640 0.2860 638,026 -0.01(-2.22%)
Feb 14, 2024 0.2800 0.2930 0.2800 0.2925 874,986 +0.02(+6.36%)
Feb 13, 2024 0.2413 0.2974 0.2400 0.2750 1,917,268 +0.03(+12.57%)
Feb 12, 2024 0.2333 0.2450 0.2333 0.2443 778,375 +0.01(+4.63%)
Feb 09, 2024 0.2280 0.2349 0.2270 0.2335 354,573 +0.01(+2.86%)
Feb 08, 2024 0.2282 0.2282 0.2240 0.2270 274,876 -0.00(-0.53%)
Feb 07, 2024 0.2158 0.2288 0.2150 0.2282 668,891 +0.01(+5.75%)
Feb 06, 2024 0.2143 0.2159 0.2143 0.2158 106,915 +0.00(+0.37%)
Feb 05, 2024 0.2145 0.2155 0.2141 0.2150 200,901 +0.00(+0.00%)
Feb 02, 2024 0.2110 0.2160 0.2110 0.2150 138,540 +0.00(+1.27%)
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.