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

Biolargo Inc (OP: BLGO )

0.3400 -0.0196 (-5.45%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 28, 2017 0.4902 0.5120 0.4701 0.5100 24,806 +0.02(+4.08%)
Apr 27, 2017 0.5100 0.5225 0.4900 0.4900 25,335 -0.01(-1.98%)
Apr 26, 2017 0.5199 0.5600 0.4650 0.4999 134,789 +0.04(+9.84%)
Apr 25, 2017 0.4500 0.4551 0.4110 0.4551 19,664 +0.01(+1.14%)
Apr 24, 2017 0.4103 0.4500 0.4103 0.4500 40,071 +0.00(+0.00%)
Apr 21, 2017 0.4655 0.4655 0.4425 0.4500 28,444 +0.04(+9.46%)
Apr 20, 2017 0.4501 0.4501 0.4111 0.4111 37,873 +0.00(+0.00%)
Apr 19, 2017 0.4510 0.4510 0.4111 0.4111 77,292 -0.04(-8.85%)
Apr 18, 2017 0.4586 0.4700 0.4510 0.4510 6,454 +0.00(+0.22%)
Apr 17, 2017 0.4500 0.4750 0.4500 0.4500 4,300 +0.01(+2.04%)
Apr 13, 2017 0.4700 0.4700 0.4400 0.4410 30,320 -0.03(-6.17%)
Apr 12, 2017 0.4601 0.4700 0.4101 0.4700 40,230 -0.01(-2.08%)
Apr 11, 2017 0.4800 0.4800 0.4601 0.4800 32,271 +0.02(+5.49%)
Apr 10, 2017 0.4800 0.4800 0.4550 0.4550 25,799 -0.01(-3.19%)
Apr 07, 2017 0.4300 0.4700 0.4220 0.4700 53,079 +0.02(+4.44%)
Apr 06, 2017 0.4800 0.4800 0.4210 0.4500 23,213 -0.03(-6.25%)
Apr 05, 2017 0.4800 0.4800 0.4011 0.4800 378,684 +0.01(+1.05%)
Apr 04, 2017 0.4750 0.5000 0.4750 0.4750 20,260 -0.02(-3.55%)
Apr 03, 2017 0.5150 0.5150 0.4660 0.4925 143,563 -0.01(-1.50%)
Mar 31, 2017 0.5250 0.5250 0.4900 0.5000 108,087 -0.01(-1.96%)
Mar 30, 2017 0.5400 0.5400 0.5053 0.5100 15,360 -0.03(-5.56%)
Mar 29, 2017 0.5200 0.6000 0.5100 0.5400 141,782 +0.02(+3.85%)
Mar 28, 2017 0.5500 0.5510 0.5100 0.5200 52,126 -0.04(-6.47%)
Mar 27, 2017 0.5500 0.5900 0.5300 0.5560 80,039 +0.01(+1.09%)
Mar 24, 2017 0.4900 0.5500 0.4700 0.5500 196,693 +0.08(+18.15%)
Mar 23, 2017 0.5100 0.5100 0.4286 0.4655 64,665 -0.03(-6.90%)
Mar 22, 2017 0.5100 0.5100 0.4905 0.5000 32,923 -0.02(-2.91%)
Mar 21, 2017 0.5300 0.5400 0.4800 0.5150 37,679 -0.02(-2.83%)
Mar 20, 2017 0.5301 0.5450 0.5300 0.5300 26,907 -0.01(-1.85%)
Mar 17, 2017 0.5300 0.5600 0.5300 0.5400 10,350 +0.01(+1.89%)
Mar 16, 2017 0.5400 0.5600 0.5300 0.5300 21,050 -0.01(-1.85%)
Mar 15, 2017 0.5500 0.5600 0.5300 0.5400 37,879 -0.01(-1.82%)
Mar 14, 2017 0.5500 0.5600 0.5200 0.5500 93,375 +0.02(+3.77%)
Mar 13, 2017 0.5100 0.5300 0.5100 0.5300 38,730 +0.03(+6.00%)
Mar 10, 2017 0.5000 0.5280 0.5000 0.5000 21,555 +0.02(+4.17%)
Mar 09, 2017 0.5200 0.5200 0.4800 0.4800 114,992 -0.01(-2.54%)
Mar 08, 2017 0.5299 0.5299 0.4925 0.4925 20,567 -0.04(-7.06%)
Mar 07, 2017 0.5199 0.5300 0.5000 0.5299 82,833 +0.00(+0.00%)
Mar 06, 2017 0.5297 0.5299 0.4800 0.5299 82,246 +0.03(+6.47%)
Mar 03, 2017 0.4800 0.5299 0.4800 0.4977 171,524 -0.00(-0.46%)
Mar 02, 2017 0.5250 0.5350 0.4600 0.5000 295,431 -0.03(-4.76%)
Mar 01, 2017 0.5600 0.5600 0.5100 0.5250 319,444 -0.05(-9.48%)
Feb 28, 2017 0.5999 0.6000 0.5720 0.5800 98,700 -0.03(-4.92%)
Feb 27, 2017 0.6200 0.6399 0.6000 0.6100 72,348 +0.01(+1.67%)
Feb 24, 2017 0.6400 0.6400 0.5800 0.6000 99,630 -0.04(-6.09%)
Feb 23, 2017 0.6500 0.6500 0.6000 0.6389 74,711 -0.01(-1.69%)
Feb 22, 2017 0.6300 0.6500 0.6199 0.6499 97,805 -0.00(-0.02%)
Feb 21, 2017 0.6400 0.6600 0.6300 0.6500 10,401 +0.01(+1.56%)
Feb 17, 2017 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Feb 16, 2017 0.6600 0.6700 0.6335 0.6600 114,633 -0.01(-1.49%)
Feb 15, 2017 0.6850 0.6950 0.6600 0.6700 57,926 -0.03(-3.69%)
Feb 14, 2017 0.6950 0.6957 0.6700 0.6957 46,646 +0.02(+2.66%)
Feb 13, 2017 0.6950 0.6957 0.6777 0.6777 139,967 -0.01(-1.78%)
Feb 10, 2017 0.7150 0.7150 0.6799 0.6900 67,478 -0.01(-1.43%)
Feb 09, 2017 0.6950 0.7000 0.6700 0.7000 144,333 +0.02(+2.94%)
Feb 08, 2017 0.6800 0.6900 0.6700 0.6800 49,300 +0.00(+0.00%)
Feb 07, 2017 0.6600 0.6800 0.6600 0.6800 79,058 +0.02(+3.03%)
Feb 06, 2017 0.6900 0.6900 0.6400 0.6600 28,130 -0.02(-2.94%)
Feb 03, 2017 0.6600 0.6800 0.6600 0.6800 5,725 +0.01(+1.49%)
Feb 02, 2017 0.6700 0.6700 0.6600 0.6700 28,200 +0.00(+0.00%)
Feb 01, 2017 0.6557 0.6700 0.6557 0.6700 120,824 +0.03(+4.69%)
Jan 31, 2017 0.6821 0.6821 0.6400 0.6400 162,110 -0.06(-8.57%)
Jan 30, 2017 0.6800 0.7150 0.6800 0.7000 21,845 -0.00(-0.28%)
Jan 27, 2017 0.7000 0.7275 0.6800 0.7020 24,219 +0.00(+0.29%)
Jan 26, 2017 0.7015 0.7175 0.7000 0.7000 27,360 -0.04(-5.08%)
Jan 25, 2017 0.7400 0.7400 0.7146 0.7375 20,845 -0.00(-0.01%)
Jan 24, 2017 0.7000 0.7376 0.6901 0.7376 35,436 +0.05(+6.90%)
Jan 23, 2017 0.6750 0.7446 0.6700 0.6900 19,807 -0.03(-4.15%)
Jan 20, 2017 0.7050 0.7199 0.6800 0.7199 91,518 +0.02(+2.84%)
Jan 19, 2017 0.6800 0.7150 0.6800 0.7000 24,922 +0.02(+2.64%)
Jan 18, 2017 0.6801 0.7199 0.6800 0.6820 63,090 -0.01(-0.87%)
Jan 17, 2017 0.7125 0.7800 0.6800 0.6880 103,630 -0.03(-3.78%)
Jan 13, 2017 0.7150 0.7150 0.7150 0 -0.03(-3.38%)
Jan 12, 2017 0.7401 0.7500 0.7400 0.7400 46,337 -0.00(-0.01%)
Jan 11, 2017 0.7265 0.7600 0.7265 0.7401 29,670 -0.01(-1.32%)
Jan 10, 2017 0.7445 0.7800 0.7415 0.7500 42,051 +0.01(+0.74%)
Jan 09, 2017 0.7725 0.7800 0.7415 0.7445 157,737 -0.04(-4.55%)
Jan 06, 2017 0.7870 0.7870 0.7600 0.7800 42,055 -0.02(-1.89%)
Jan 05, 2017 0.8198 0.8282 0.7710 0.7950 85,171 -0.02(-3.05%)
Jan 04, 2017 0.8246 0.8246 0.8000 0.8200 21,380 -0.01(-1.44%)
Jan 03, 2017 0.8100 0.8320 0.7500 0.8320 195,937 +0.01(+0.60%)
Dec 30, 2016 0.8270 0.8270 0.8270 0 -0.01(-1.55%)
Dec 29, 2016 0.8500 0.8500 0.8300 0.8400 51,804 -0.01(-1.18%)
Dec 28, 2016 0.8595 0.8900 0.8325 0.8500 118,202 -0.01(-0.58%)
Dec 27, 2016 0.8500 0.9000 0.8157 0.8550 89,886 +0.04(+5.56%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.04(+4.52%)
Dec 22, 2016 0.8000 0.8200 0.7750 0.7750 57,065 -0.03(-3.13%)
Dec 21, 2016 0.7530 0.8000 0.7500 0.8000 167,690 +0.05(+6.67%)
Dec 20, 2016 0.7354 0.7590 0.7300 0.7500 61,919 +0.02(+2.74%)
Dec 19, 2016 0.7050 0.7500 0.7001 0.7300 32,381 +0.04(+6.57%)
Dec 16, 2016 0.7010 0.7200 0.6850 0.6850 83,575 -0.02(-2.21%)
Dec 15, 2016 0.7000 0.7500 0.7000 0.7005 80,547 -0.03(-4.04%)
Dec 14, 2016 0.7339 0.7339 0.6901 0.7300 29,131 +0.03(+4.29%)
Dec 13, 2016 0.7399 0.7399 0.6900 0.7000 30,752 -0.01(-1.41%)
Dec 12, 2016 0.7000 0.7200 0.6800 0.7100 35,160 +0.02(+2.90%)
Dec 09, 2016 0.7200 0.7700 0.6501 0.6900 77,526 -0.03(-4.17%)
Dec 08, 2016 0.7200 0.7500 0.7154 0.7200 36,325 -0.01(-0.69%)
Dec 07, 2016 0.7150 0.7301 0.7150 0.7250 39,077 +0.02(+2.22%)
Dec 06, 2016 0.7100 0.7400 0.6975 0.7093 77,723 -0.00(-0.11%)
Dec 05, 2016 0.7500 0.7800 0.6450 0.7100 83,013 -0.02(-2.74%)
Dec 02, 2016 0.7500 0.7500 0.7240 0.7300 35,539 -0.02(-2.01%)
Dec 01, 2016 0.7200 0.7499 0.7101 0.7450 52,221 +0.03(+3.47%)
Nov 30, 2016 0.7000 0.7200 0.6800 0.7200 26,949 +0.00(+0.00%)
Nov 29, 2016 0.7100 0.7200 0.6800 0.7200 21,741 -0.03(-3.36%)
Nov 28, 2016 0.7570 0.7570 0.7080 0.7450 14,231 -0.01(-1.59%)
Nov 25, 2016 0.7570 0.7570 0.7570 0.7570 112 +0.00(+0.00%)
Nov 23, 2016 0.7570 0.7570 0.7570 0 +0.03(+3.70%)
Nov 22, 2016 0.6790 0.7800 0.6790 0.7300 56,745 +0.01(+1.39%)
Nov 21, 2016 0.7300 0.7500 0.7200 0.7200 21,934 -0.03(-4.00%)
Nov 18, 2016 0.7200 0.7600 0.7200 0.7500 70,370 +0.02(+3.18%)
Nov 17, 2016 0.7269 0.7500 0.7269 5,220 -0.02(-3.08%)
Nov 16, 2016 0.7401 0.7500 0.7000 0.7500 49,359 -0.00(-0.46%)
Nov 15, 2016 0.7500 0.7600 0.6300 0.7535 208,225 -0.00(-0.33%)
Nov 14, 2016 0.7340 0.7700 0.7340 0.7560 142,257 +0.03(+3.56%)
Nov 11, 2016 0.7100 0.7310 0.7000 0.7300 70,066 +0.02(+2.82%)
Nov 10, 2016 0.6740 0.7285 0.6740 0.7100 103,335 +0.07(+10.94%)
Nov 09, 2016 0.6300 0.6500 0.6200 0.6400 37,721 +0.00(+0.00%)
Nov 08, 2016 0.6305 0.6600 0.6250 0.6400 65,245 -0.02(-3.03%)
Nov 07, 2016 0.6900 0.6900 0.6267 0.6600 7,234 -0.01(-1.49%)
Nov 04, 2016 0.6600 0.6700 0.6275 0.6700 104,041 -0.01(-1.47%)
Nov 03, 2016 0.6750 0.6999 0.6600 0.6800 40,812 +0.00(+0.72%)
Nov 02, 2016 0.6798 0.7130 0.6580 0.6752 209,053 -0.00(-0.71%)
Nov 01, 2016 0.7000 0.7000 0.6610 0.6800 47,427 -0.02(-2.86%)
Oct 31, 2016 0.7300 0.7300 0.6610 0.7000 52,683 -0.03(-4.11%)
Oct 28, 2016 0.7200 0.7390 0.6710 0.7300 40,484 +0.01(+1.39%)
Oct 27, 2016 0.6800 0.7485 0.6580 0.7200 133,189 +0.03(+4.35%)
Oct 26, 2016 0.7850 0.7850 0.6800 0.6900 40,549 -0.05(-6.76%)
Oct 25, 2016 0.7400 0.7400 0.6970 0.7400 51,976 -0.00(-0.54%)
Oct 24, 2016 0.6898 0.7500 0.6710 0.7440 42,704 +0.05(+7.83%)
Oct 21, 2016 0.6900 0.6900 0.6700 0.6900 25,147 +0.00(+0.03%)
Oct 20, 2016 0.7300 0.7300 0.6700 0.6898 203,896 -0.03(-4.19%)
Oct 19, 2016 0.7200 0.7718 0.7115 0.7200 104,451 -0.03(-4.00%)
Oct 18, 2016 0.7740 0.7740 0.7000 0.7500 33,807 +0.01(+1.35%)
Oct 17, 2016 0.7740 0.7740 0.7200 0.7400 148,774 -0.00(-0.07%)
Oct 14, 2016 0.7405 0.7600 0.7405 0.7405 55,792 +0.00(+0.00%)
Oct 13, 2016 0.7383 0.7740 0.7383 0.7405 74,400 -0.03(-4.33%)
Oct 12, 2016 0.7700 0.7740 0.7677 0.7740 49,027 +0.01(+0.82%)
Oct 11, 2016 0.7498 0.7677 0.7200 0.7677 35,497 -0.00(-0.27%)
Oct 10, 2016 0.8245 0.8245 0.7480 0.7698 101,493 -0.04(-4.96%)
Oct 07, 2016 0.8245 0.8300 0.7800 0.8100 45,255 -0.01(-1.10%)
Oct 06, 2016 0.7799 0.8190 0.7700 0.8190 83,006 +0.05(+6.36%)
Oct 05, 2016 0.7700 0.8000 0.7700 0.7700 27,926 -0.02(-2.53%)
Oct 04, 2016 0.7900 0.8000 0.7500 0.7900 33,894 -0.01(-1.25%)
Oct 03, 2016 0.7650 0.8000 0.7355 0.8000 61,853 +0.04(+4.64%)
Sep 30, 2016 0.7600 0.7750 0.7600 0.7645 49,530 +0.01(+1.20%)
Sep 29, 2016 0.7650 0.7650 0.7300 0.7554 53,150 +0.01(+1.40%)
Sep 28, 2016 0.7550 0.7750 0.7150 0.7450 120,835 -0.01(-1.29%)
Sep 27, 2016 0.7700 0.7750 0.7500 0.7547 26,144 -0.02(-1.99%)
Sep 26, 2016 0.7300 0.7700 0.7000 0.7700 37,791 +0.04(+5.48%)
Sep 23, 2016 0.7200 0.7300 0.7175 0.7300 75,549 +0.01(+1.86%)
Sep 22, 2016 0.7400 0.7450 0.7000 0.7167 243,741 -0.02(-3.01%)
Sep 21, 2016 0.7400 0.7500 0.6900 0.7389 159,546 -0.01(-1.34%)
Sep 20, 2016 0.7390 0.7800 0.7150 0.7490 252,003 +0.02(+2.60%)
Sep 19, 2016 0.7500 0.7950 0.7050 0.7300 214,940 +0.03(+4.29%)
Sep 16, 2016 0.6800 0.7100 0.6440 0.7000 149,927 +0.02(+2.94%)
Sep 15, 2016 0.7198 0.7223 0.6100 0.6800 329,235 -0.05(-6.26%)
Sep 14, 2016 0.7300 0.7500 0.7001 0.7254 224,087 -0.03(-4.55%)
Sep 13, 2016 0.8100 0.8100 0.7300 0.7600 143,153 -0.05(-5.70%)
Sep 12, 2016 0.8302 0.8590 0.7550 0.8059 224,646 -0.02(-2.90%)
Sep 09, 2016 0.7800 0.8415 0.7800 0.8300 122,104 +0.05(+6.41%)
Sep 08, 2016 0.7950 0.8150 0.7796 0.7800 87,598 -0.03(-3.70%)
Sep 07, 2016 0.8700 0.8700 0.7500 0.8100 203,771 -0.05(-5.81%)
Sep 06, 2016 0.9200 0.9200 0.8350 0.8600 164,922 -0.00(-0.10%)
Sep 02, 2016 0.8609 0.8609 0.8609 0 -0.08(-8.41%)
Sep 01, 2016 0.8600 0.9450 0.8350 0.9400 205,851 +0.05(+5.62%)
Aug 31, 2016 0.9200 0.9700 0.8650 0.8900 429,643 +0.02(+1.71%)
Aug 30, 2016 0.7600 0.9802 0.7500 0.8750 460,163 +0.11(+15.13%)
Aug 29, 2016 0.6850 0.7600 0.6850 0.7600 204,354 +0.08(+11.76%)
Aug 26, 2016 0.7100 0.7200 0.6500 0.6800 149,256 -0.02(-2.72%)
Aug 25, 2016 0.7357 0.7400 0.6400 0.6990 357,300 -0.03(-3.66%)
Aug 24, 2016 0.7950 0.7950 0.7210 0.7255 107,912 -0.02(-3.26%)
Aug 23, 2016 0.7700 0.7700 0.7300 0.7500 229,609 +0.02(+3.41%)
Aug 22, 2016 0.7499 0.8000 0.7253 0.7253 192,478 +0.01(+0.74%)
Aug 19, 2016 0.7631 0.7850 0.7200 0.7200 268,655 -0.04(-5.65%)
Aug 18, 2016 0.8012 0.8623 0.7605 0.7631 201,989 -0.02(-2.17%)
Aug 17, 2016 0.8300 0.8300 0.7209 0.7800 401,578 -0.02(-2.50%)
Aug 16, 2016 0.9500 0.9800 0.7550 0.8000 1,436,546 -0.15(-16.23%)
Aug 15, 2016 0.8850 1.078 0.8850 0.9550 981,221 +0.07(+8.03%)
Aug 12, 2016 0.9300 0.9800 0.8100 0.8840 1,237,736 -0.05(-4.95%)
Aug 11, 2016 0.7850 0.9400 0.7700 0.9300 1,179,702 +0.14(+17.72%)
Aug 10, 2016 0.6810 0.8140 0.6500 0.7900 788,828 +0.09(+13.23%)
Aug 09, 2016 0.8190 0.8200 0.6505 0.6977 1,291,623 -0.10(-12.79%)
Aug 08, 2016 0.6100 0.9800 0.6100 0.8000 1,506,418 +0.23(+39.13%)
Aug 05, 2016 0.4800 0.5900 0.4750 0.5750 348,344 +0.10(+21.08%)
Aug 04, 2016 0.4700 0.4800 0.4620 0.4749 68,305 +0.00(+1.04%)
Aug 03, 2016 0.4208 0.4700 0.4145 0.4700 52,394 +0.05(+13.25%)
Aug 02, 2016 0.4300 0.4300 0.4145 0.4150 13,100 +0.00(+1.10%)
Aug 01, 2016 0.4100 0.4200 0.4100 0.4105 21,500 +0.00(+0.12%)
Jul 29, 2016 0.4400 0.4400 0.4000 0.4100 70,070 +0.00(+0.00%)
Jul 28, 2016 0.4100 0.4100 0.3900 0.4100 36,702 +0.00(+0.00%)
Jul 27, 2016 0.4100 0.4100 0.4100 0.4100 13,540 +0.01(+2.50%)
Jul 26, 2016 0.4199 0.4300 0.4000 0.4000 49,507 +0.00(+0.00%)
Jul 25, 2016 0.3999 0.4000 0.3900 0.4000 23,220 +0.00(+0.03%)
Jul 22, 2016 0.4199 0.4199 0.3900 0.3999 35,225 -0.02(-4.76%)
Jul 21, 2016 0.4012 0.4199 0.4012 0.4199 10,342 +0.02(+4.63%)
Jul 20, 2016 0.4600 0.4600 0.4000 0.4013 41,850 -0.02(-5.58%)
Jul 19, 2016 0.4640 0.4640 0.4076 0.4250 16,000 -0.01(-1.16%)
Jul 18, 2016 0.4100 0.4300 0.4100 0.4300 15,090 +0.02(+6.17%)
Jul 15, 2016 0.4300 0.4300 0.4013 0.4050 9,000 -0.02(-5.81%)
Jul 14, 2016 0.4100 0.4300 0.4100 0.4300 18,100 +0.02(+4.88%)
Jul 13, 2016 0.4254 0.4300 0.4100 0.4100 3,820 -0.02(-4.65%)
Jul 12, 2016 0.4480 0.4500 0.4013 0.4300 29,000 -0.02(-4.44%)
Jul 11, 2016 0.4322 0.4546 0.4190 0.4500 29,988 +0.05(+12.16%)
Jul 08, 2016 0.4200 0.4012 0.4012 62,153 +0.00(+0.00%)
Jul 07, 2016 0.4300 0.4300 0.4012 0.4012 24,700 -0.03(-6.70%)
Jul 05, 2016 0.4285 0.4300 0.4285 0.4300 10,540 +0.00(+0.35%)
Jul 01, 2016 0.4285 0.4285 0.4285 0 -0.02(-4.78%)
Jun 30, 2016 0.4501 0.4501 0.4500 0.4500 12,000 +0.03(+6.51%)
Jun 29, 2016 0.4600 0.4700 0.4206 0.4225 28,534 -0.03(-6.11%)
Jun 28, 2016 0.4500 0.4600 0.4300 0.4500 16,475 +0.03(+7.09%)
Jun 27, 2016 0.4450 0.4600 0.4202 0.4202 15,371 -0.01(-3.40%)
Jun 24, 2016 0.4350 0.4350 0.4330 0.4350 3,528 -0.00(-0.57%)
Jun 23, 2016 0.4435 0.4435 0.4375 0.4375 28,800 -0.00(-0.57%)
Jun 22, 2016 0.4500 0.4500 0.4400 0.4400 14,084 +0.02(+4.76%)
Jun 21, 2016 0.4540 0.4540 0.4200 0.4200 25,300 -0.03(-5.62%)
Jun 20, 2016 0.4400 0.4450 0.4400 0.4450 10,364 +0.00(+0.00%)
Jun 17, 2016 0.3801 0.4500 0.3801 0.4450 16,282 +0.04(+11.25%)
Jun 16, 2016 0.4150 0.4150 0.3800 0.4000 42,232 -0.01(-3.61%)
Jun 15, 2016 0.4672 0.4700 0.3900 0.4150 31,638 -0.05(-11.70%)
Jun 14, 2016 0.4600 0.4700 0.4350 0.4700 41,211 +0.05(+11.88%)
Jun 13, 2016 0.4800 0.4800 0.4201 0.4201 24,967 -0.06(-12.33%)
Jun 10, 2016 0.4791 0.4792 0.4791 0.4792 4,250 +0.01(+1.83%)
Jun 09, 2016 0.4530 0.4800 0.4500 0.4706 38,500 +0.03(+6.95%)
Jun 08, 2016 0.4290 0.4500 0.4290 0.4400 23,428 +0.01(+2.56%)
Jun 07, 2016 0.4490 0.4500 0.4201 0.4290 47,647 +0.01(+2.14%)
Jun 06, 2016 0.4449 0.4500 0.4200 0.4200 47,559 +0.01(+2.44%)
Jun 03, 2016 0.4200 0.4200 0.4100 0.4100 15,630 +0.00(+0.00%)
Jun 02, 2016 0.4070 0.4200 0.4070 0.4100 25,541 +0.00(+0.00%)
Jun 01, 2016 0.4000 0.4100 0.3800 0.4100 16,923 +0.07(+20.23%)
May 31, 2016 0.3999 0.4200 0.3410 0.3410 49,502 -0.06(-14.73%)
May 27, 2016 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
May 26, 2016 0.3411 0.4000 0.3411 0.3999 30,100 +0.03(+7.18%)
May 25, 2016 0.3800 0.3800 0.3731 0.3731 7,000 +0.02(+6.61%)
May 24, 2016 0.3277 0.3800 0.3211 0.3500 32,987 +0.00(+0.00%)
May 23, 2016 0.3500 0.3500 0.3500 0.3500 5,900 +0.01(+1.74%)
May 20, 2016 0.3554 0.3554 0.3440 0.3440 24,952 -0.02(-4.42%)
May 19, 2016 0.3900 0.3900 0.3525 0.3599 29,191 +0.03(+9.06%)
May 18, 2016 0.3323 0.3400 0.3250 0.3300 32,705 +0.00(+0.00%)
May 17, 2016 0.3210 0.3300 0.3210 0.3300 5,640 -0.01(-2.94%)
May 16, 2016 0.3300 0.3400 0.3210 0.3400 31,387 +0.02(+5.33%)
May 13, 2016 0.3300 0.3300 0.3228 0.3228 1,725 +0.00(+0.87%)
May 12, 2016 0.3400 0.3400 0.3200 0.3200 4,580 -0.02(-5.88%)
May 11, 2016 0.3180 0.3400 0.3180 0.3400 9,300 +0.03(+9.15%)
May 10, 2016 0.3150 0.3150 0.3115 0.3115 5,034 +0.00(+0.00%)
May 09, 2016 0.3115 0.3115 0.3115 0.3115 3,000 -0.00(-0.80%)
May 06, 2016 0.3101 0.3140 0.3101 0.3140 21,927 +0.00(+0.93%)
May 05, 2016 0.3111 0.3400 0.3111 0.3111 3,000 -0.02(-5.73%)
May 04, 2016 0.3400 0.3400 0.3300 0.3300 16,388 -0.01(-4.35%)
May 03, 2016 0.3450 0.3450 0.3300 0.3450 13,800 +0.00(+0.00%)
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.