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

Biolargo Inc (OP: BLGO )

0.3250 -0.0074 (-2.23%)
Streaming Delayed Price Updated: 11:29 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, 2014 1.240 1.240 0.9500 0.9500 211,022 -0.14(-12.84%)
Apr 29, 2014 0.8500 1.120 0.8500 1.090 164,018 +0.20(+22.47%)
Apr 28, 2014 0.7100 0.9200 0.7100 0.8900 103,742 +0.17(+23.61%)
Apr 25, 2014 0.7570 0.7570 0.6700 0.7200 48,410 +0.04(+6.67%)
Apr 24, 2014 0.6900 0.7500 0.6500 0.6750 35,420 -0.01(-2.17%)
Apr 23, 2014 0.6600 0.6900 0.6500 0.6900 53,441 +0.02(+2.99%)
Apr 22, 2014 0.7570 0.7570 0.6700 0.6700 79,516 +0.00(+0.00%)
Apr 21, 2014 0.7450 0.7450 0.6200 0.6700 68,490 +0.10(+17.54%)
Apr 17, 2014 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Apr 16, 2014 0.4600 0.5000 0.4500 0.5000 58,100 +0.04(+8.70%)
Apr 15, 2014 0.3700 0.4600 0.3700 0.4600 7,525 +0.10(+27.78%)
Apr 14, 2014 0.3600 0.3600 0.3600 0.3600 123 -0.02(-5.26%)
Apr 10, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Apr 09, 2014 0.4599 0.4599 0.3600 0.3600 1,850 -0.04(-10.00%)
Apr 08, 2014 0.4002 0.4599 0.4000 0.4000 31,950 -0.06(-13.02%)
Apr 07, 2014 0.4599 0.4599 0.4599 0.4599 2,450 -0.00(-0.02%)
Apr 04, 2014 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 03, 2014 0.3900 0.4600 0.3850 0.4600 11,400 +0.07(+17.95%)
Apr 02, 2014 0.3900 0.3900 0.3600 0.3900 11,950 +0.00(+0.00%)
Apr 01, 2014 0.3900 0.3900 0.3800 0.3900 10,070 +0.00(+0.00%)
Mar 31, 2014 0.4000 0.4000 0.3600 0.3900 69,268 -0.04(-9.30%)
Mar 27, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 26, 2014 0.4601 0.5299 0.4400 0.4500 33,235 -0.05(-10.00%)
Mar 25, 2014 0.5000 0.5000 0.5000 0.5000 3,000 -0.02(-3.85%)
Mar 24, 2014 0.5200 0.5200 0.5100 0.5200 12,500 +0.02(+4.00%)
Mar 21, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.05(+11.11%)
Mar 20, 2014 0.4500 0.4500 0.4500 0.4500 2,050 +0.00(+0.00%)
Mar 19, 2014 0.4500 0.4700 0.4500 0.4500 12,866 +0.00(+0.00%)
Mar 18, 2014 0.4900 0.4900 0.4500 0.4500 26,900 -0.04(-8.16%)
Mar 17, 2014 0.4500 0.4900 0.4500 0.4900 5,000 +0.00(+0.00%)
Mar 14, 2014 0.5450 0.5450 0.4500 0.4900 0 -0.05(-9.26%)
Mar 13, 2014 0.4700 0.7200 0.4600 0.5400 142,515 +0.08(+17.39%)
Mar 12, 2014 0.4499 0.4700 0.4000 0.4600 14,175 +0.10(+27.78%)
Mar 11, 2014 0.3600 0.3600 0.3600 0.3600 960 -0.01(-2.70%)
Mar 10, 2014 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Mar 07, 2014 0.4500 0.4500 0.3600 0.3600 0 -0.09(-19.98%)
Mar 04, 2014 0.4499 0.4499 0.4499 0 +0.00(+0.00%)
Mar 03, 2014 0.4499 0.4499 0.4499 0.4499 2,511 -0.02(-4.28%)
Feb 27, 2014 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.93%)
Feb 26, 2014 0.4199 0.4199 0.4199 0.4199 2,522 +0.07(+19.97%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 10,023 -0.08(-17.65%)
Feb 24, 2014 0.4250 0.4250 0.4250 0.4250 10,130 +0.00(+0.02%)
Feb 21, 2014 0.3990 0.4249 0.3990 0.4249 0 +0.07(+21.40%)
Feb 18, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 14, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 13, 2014 0.3600 0.3600 0.3600 0.3600 6,472 +0.01(+2.86%)
Feb 12, 2014 0.3800 0.4399 0.3500 0.3500 22,700 +0.10(+39.44%)
Feb 11, 2014 0.2510 0.2510 0.2510 0.2510 250 +0.00(+0.00%)
Feb 10, 2014 0.2520 0.2520 0.2510 0.2510 20,000 -0.00(-0.40%)
Feb 07, 2014 0.2810 0.2810 0.2520 0.2520 0 -0.15(-37.00%)
Feb 06, 2014 0.5000 0.5000 0.4000 0.4000 2,218 -0.05(-11.11%)
Feb 05, 2014 0.4000 0.4500 0.4000 0.4500 10,930 +0.10(+28.57%)
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.