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

Biolargo Inc (OP: BLGO )

0.1920 -0.0008 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 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 24, 2024 0.1900 0.1928 0.1863 0.1928 108,738 +0.00(+1.53%)
Dec 23, 2024 0.1988 0.2000 0.1853 0.1899 451,283 -0.01(-2.62%)
Dec 20, 2024 0.1795 0.2000 0.1722 0.1950 737,777 +0.02(+8.64%)
Dec 19, 2024 0.1821 0.1821 0.1711 0.1795 410,976 +0.00(+1.64%)
Dec 18, 2024 0.1899 0.1937 0.1606 0.1766 1,876,801 -0.01(-5.81%)
Dec 17, 2024 0.1850 0.1899 0.1831 0.1875 230,134 +0.00(+0.91%)
Dec 16, 2024 0.1964 0.1964 0.1858 0.1858 268,027 -0.01(-4.72%)
Dec 13, 2024 0.1972 0.1972 0.1906 0.1950 254,043 +0.00(+2.20%)
Dec 12, 2024 0.1902 0.1944 0.1902 0.1908 390,841 -0.00(-0.63%)
Dec 11, 2024 0.1959 0.1959 0.1902 0.1920 219,541 -0.00(-2.04%)
Dec 10, 2024 0.1957 0.1969 0.1945 0.1960 198,834 -0.00(-0.46%)
Dec 09, 2024 0.1968 0.1970 0.1901 0.1969 247,310 +0.00(+0.82%)
Dec 06, 2024 0.1823 0.1960 0.1823 0.1953 145,544 +0.00(+1.98%)
Dec 05, 2024 0.1937 0.1937 0.1880 0.1915 91,818 -0.00(-1.03%)
Dec 04, 2024 0.1837 0.1957 0.1822 0.1935 201,309 -0.00(-0.82%)
Dec 03, 2024 0.1877 0.1969 0.1815 0.1951 199,053 +0.01(+4.00%)
Dec 02, 2024 0.1999 0.1999 0.1806 0.1876 554,074 -0.01(-4.96%)
Nov 29, 2024 0.1877 0.1975 0.1792 0.1974 232,310 +0.02(+10.16%)
Nov 27, 2024 0.1835 0.1880 0.1792 0.1792 230,630 -0.00(-2.24%)
Nov 26, 2024 0.1890 0.1890 0.1814 0.1833 113,351 -0.00(-1.45%)
Nov 25, 2024 0.1798 0.1900 0.1726 0.1860 511,953 +0.01(+3.68%)
Nov 22, 2024 0.1798 0.1799 0.1781 0.1794 96,294 -0.00(-0.28%)
Nov 21, 2024 0.1770 0.1799 0.1720 0.1799 292,606 +0.00(+1.41%)
Nov 20, 2024 0.1799 0.1799 0.1731 0.1774 341,868 -0.00(-1.28%)
Nov 19, 2024 0.1792 0.1800 0.1720 0.1797 578,977 +0.00(+0.00%)
Nov 18, 2024 0.1875 0.1890 0.1719 0.1797 946,611 -0.00(-1.43%)
Nov 15, 2024 0.2000 0.2000 0.1770 0.1823 495,940 -0.02(-8.16%)
Nov 14, 2024 0.2000 0.2019 0.1926 0.1985 339,095 +0.00(+1.02%)
Nov 13, 2024 0.1900 0.2000 0.1885 0.1965 154,274 +0.01(+3.42%)
Nov 12, 2024 0.1805 0.1930 0.1805 0.1900 287,227 +0.01(+3.88%)
Nov 11, 2024 0.1890 0.1898 0.1750 0.1829 253,577 -0.00(-1.61%)
Nov 08, 2024 0.1905 0.1960 0.1801 0.1859 535,594 -0.01(-3.93%)
Nov 07, 2024 0.2069 0.2069 0.1728 0.1935 712,000 -0.00(-0.62%)
Nov 06, 2024 0.2195 0.2195 0.1900 0.1947 906,916 -0.02(-10.69%)
Nov 05, 2024 0.2155 0.2180 0.2130 0.2180 91,498 +0.01(+2.83%)
Nov 04, 2024 0.2254 0.2268 0.2101 0.2120 412,072 -0.01(-3.37%)
Nov 01, 2024 0.2222 0.2250 0.2163 0.2194 149,144 -0.00(-1.57%)
Oct 31, 2024 0.2201 0.2229 0.2201 0.2229 87,718 -0.00(-0.04%)
Oct 30, 2024 0.2288 0.2346 0.2229 0.2230 35,514 -0.01(-2.19%)
Oct 29, 2024 0.2348 0.2348 0.2280 0.2280 163,758 -0.00(-1.55%)
Oct 28, 2024 0.2334 0.2334 0.2300 0.2316 61,573 -0.00(-1.11%)
Oct 25, 2024 0.2319 0.2348 0.2319 0.2342 23,479 -0.00(-0.26%)
Oct 24, 2024 0.2349 0.2349 0.2308 0.2348 14,944 +0.00(+0.95%)
Oct 23, 2024 0.2353 0.2353 0.2301 0.2326 83,201 +0.00(+0.22%)
Oct 22, 2024 0.2434 0.2434 0.2321 0.2321 113,913 -0.01(-3.29%)
Oct 21, 2024 0.2391 0.2400 0.2350 0.2400 118,703 +0.00(+0.04%)
Oct 18, 2024 0.2322 0.2399 0.2322 0.2399 166,991 +0.00(+2.09%)
Oct 17, 2024 0.2410 0.2410 0.2350 0.2350 191,154 -0.00(-1.92%)
Oct 16, 2024 0.2398 0.2407 0.2378 0.2396 105,550 -0.00(-0.54%)
Oct 15, 2024 0.2367 0.2409 0.2350 0.2409 94,157 +0.01(+2.51%)
Oct 14, 2024 0.2450 0.2450 0.2311 0.2350 342,176 -0.01(-2.81%)
Oct 11, 2024 0.2449 0.2449 0.2387 0.2418 140,808 +0.00(+0.75%)
Oct 10, 2024 0.2395 0.2400 0.2367 0.2400 272,606 +0.00(+0.04%)
Oct 09, 2024 0.2394 0.2400 0.2394 0.2399 120,871 +0.00(+0.38%)
Oct 08, 2024 0.2390 0.2399 0.2387 0.2390 11,914 +0.00(+0.00%)
Oct 07, 2024 0.2365 0.2400 0.2365 0.2390 314,618 -0.00(-0.38%)
Oct 04, 2024 0.2420 0.2420 0.2360 0.2399 203,145 -0.01(-2.36%)
Oct 03, 2024 0.2360 0.2460 0.2360 0.2457 60,591 +0.01(+3.76%)
Oct 02, 2024 0.2337 0.2424 0.2337 0.2368 100,976 +0.00(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.