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

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Dec 31, 2021 0.2250 0.2350 0.2122 0.2218 213,008 -0.00(-1.42%)
Dec 30, 2021 0.1999 0.2400 0.1965 0.2250 706,596 +0.02(+12.00%)
Dec 29, 2021 0.2020 0.2040 0.1931 0.2009 88,182 -0.00(-0.54%)
Dec 28, 2021 0.1801 0.2100 0.1801 0.2020 87,164 +0.01(+5.21%)
Dec 27, 2021 0.2000 0.2000 0.1811 0.1920 459,950 -0.00(-1.29%)
Dec 23, 2021 0.1860 0.1999 0.1860 0.1945 504,713 +0.01(+4.57%)
Dec 22, 2021 0.1949 0.1949 0.1831 0.1860 248,480 -0.01(-4.22%)
Dec 21, 2021 0.2010 0.2010 0.1887 0.1942 115,466 -0.00(-1.67%)
Dec 20, 2021 0.1970 0.2009 0.1900 0.1975 336,387 -0.00(-1.99%)
Dec 17, 2021 0.2010 0.2096 0.1951 0.2015 219,309 +0.00(+1.82%)
Dec 16, 2021 0.2100 0.2189 0.1979 0.1979 222,230 -0.01(-5.76%)
Dec 15, 2021 0.1996 0.2173 0.1996 0.2100 146,679 +0.00(+0.19%)
Dec 14, 2021 0.2238 0.2290 0.1910 0.2096 339,453 -0.01(-4.25%)
Dec 13, 2021 0.2220 0.2280 0.2009 0.2189 191,503 +0.00(+1.34%)
Dec 10, 2021 0.2170 0.2200 0.1906 0.2160 265,584 -0.01(-2.48%)
Dec 09, 2021 0.2203 0.2300 0.2150 0.2215 150,513 +0.00(+1.10%)
Dec 08, 2021 0.2235 0.2300 0.2155 0.2191 174,517 -0.01(-2.58%)
Dec 07, 2021 0.2216 0.2272 0.2177 0.2249 291,625 -0.00(-0.75%)
Dec 06, 2021 0.2272 0.2300 0.2231 0.2266 249,887 -0.00(-0.26%)
Dec 03, 2021 0.2339 0.2339 0.2270 0.2272 228,889 -0.00(-1.94%)
Dec 02, 2021 0.2300 0.2350 0.2251 0.2317 288,886 -0.00(-0.56%)
Dec 01, 2021 0.2200 0.2349 0.2200 0.2330 602,558 +0.01(+2.51%)
Nov 30, 2021 0.2134 0.2320 0.2012 0.2273 897,812 +0.01(+6.81%)
Nov 29, 2021 0.2100 0.2200 0.2030 0.2128 717,948 +0.00(+1.38%)
Nov 26, 2021 0.2057 0.2100 0.1951 0.2099 234,866 +0.01(+4.95%)
Nov 24, 2021 0.2000 0.2070 0.1953 0.2000 163,329 -0.00(-0.99%)
Nov 23, 2021 0.2050 0.2100 0.1933 0.2020 680,004 -0.00(-1.46%)
Nov 22, 2021 0.2000 0.2100 0.2000 0.2050 296,548 +0.00(+0.10%)
Nov 19, 2021 0.2089 0.2089 0.1911 0.2048 218,258 -0.00(-1.96%)
Nov 18, 2021 0.1850 0.2090 0.1980 0.2089 1,044,164 +0.02(+12.92%)
Nov 17, 2021 0.1810 0.1970 0.1761 0.1850 720,836 -0.00(-1.23%)
Nov 16, 2021 0.1735 0.1944 0.1681 0.1873 846,544 +0.01(+8.39%)
Nov 15, 2021 0.1772 0.1775 0.1680 0.1728 299,056 -0.00(-2.10%)
Nov 12, 2021 0.1730 0.1765 0.1680 0.1765 424,516 +0.00(+2.92%)
Nov 11, 2021 0.1797 0.1798 0.1687 0.1715 459,668 +0.00(+0.82%)
Nov 09, 2021 0.1690 0.1740 0.1671 0.1701 200,977 +0.00(+0.65%)
Nov 08, 2021 0.1750 0.1750 0.1688 0.1690 296,390 -0.00(-0.59%)
Nov 05, 2021 0.1732 0.1732 0.1675 0.1700 332,894 -0.00(-1.11%)
Nov 04, 2021 0.1730 0.1749 0.1690 0.1719 232,641 -0.00(-1.04%)
Nov 03, 2021 0.1749 0.1749 0.1700 0.1737 242,682 -0.00(-0.74%)
Nov 02, 2021 0.1754 0.1800 0.1708 0.1750 323,213 -0.01(-2.78%)
Nov 01, 2021 0.1702 0.1800 0.1766 0.1800 315,223 +0.00(+1.93%)
Oct 29, 2021 0.1770 0.1770 0.1700 0.1766 352,994 +0.00(+1.79%)
Oct 28, 2021 0.1677 0.1800 0.1675 0.1735 360,084 +0.00(+0.35%)
Oct 27, 2021 0.1702 0.1797 0.1681 0.1729 207,154 -0.00(-0.46%)
Oct 26, 2021 0.1700 0.1737 277,226 +0.00(+0.70%)
Oct 25, 2021 0.1715 0.1796 0.1651 0.1725 426,617 -0.00(-0.29%)
Oct 22, 2021 0.1780 0.1780 0.1715 0.1730 318,212 -0.00(-1.54%)
Oct 21, 2021 0.1758 0.1780 0.1712 0.1757 298,858 +0.00(+1.56%)
Oct 20, 2021 0.1758 0.1758 0.1711 0.1730 352,754 -0.00(-1.59%)
Oct 19, 2021 0.1765 0.1780 0.1711 0.1758 227,746 -0.00(-1.40%)
Oct 18, 2021 0.1813 0.1813 0.1721 0.1783 172,206 -0.00(-0.06%)
Oct 15, 2021 0.1749 0.1813 0.1700 0.1784 249,927 +0.00(+2.00%)
Oct 14, 2021 0.1750 0.1780 0.1700 0.1749 253,262 -0.00(-2.18%)
Oct 13, 2021 0.1822 0.1822 0.1659 0.1788 478,349 -0.00(-1.60%)
Oct 12, 2021 0.1842 0.1842 0.1713 0.1817 262,638 +0.00(+0.66%)
Oct 11, 2021 0.1843 0.1843 0.1750 0.1805 268,537 -0.00(-1.04%)
Oct 08, 2021 0.1876 0.1876 0.1724 0.1824 203,422 -0.01(-2.82%)
Oct 07, 2021 0.1878 0.1878 0.1680 0.1877 731,686 +0.00(+1.19%)
Oct 06, 2021 0.1901 0.1970 0.1830 0.1855 84,287 -0.00(-2.42%)
Oct 05, 2021 0.1969 0.1970 0.1900 0.1901 231,450 -0.00(-2.01%)
Oct 04, 2021 0.1940 0.1990 0.1860 0.1940 165,465 +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.