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

Biolargo Inc (OP: BLGO )

0.2634 +0.0244 (+10.21%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 14, 2025 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 (%)
Mar 13, 2025 0.2495 0.2497 0.2387 0.2390 142,452 -0.01(-4.21%)
Mar 12, 2025 0.2674 0.2674 0.2400 0.2495 319,199 -0.01(-2.12%)
Mar 11, 2025 0.2670 0.2680 0.2541 0.2549 214,748 -0.01(-4.71%)
Mar 10, 2025 0.2630 0.2680 0.2500 0.2675 321,740 +0.00(+1.36%)
Mar 07, 2025 0.2590 0.2650 0.2590 0.2639 104,938 -0.00(-0.08%)
Mar 06, 2025 0.2649 0.2649 0.2500 0.2641 157,204 +0.00(+1.58%)
Mar 05, 2025 0.2500 0.2600 0.2451 0.2600 145,290 +0.00(+0.00%)
Mar 04, 2025 0.2502 0.2649 0.2452 0.2600 192,473 +0.01(+3.71%)
Mar 03, 2025 0.2649 0.2649 0.2501 0.2507 227,190 -0.01(-5.36%)
Feb 28, 2025 0.2455 0.2649 0.2451 0.2649 324,087 +0.02(+8.08%)
Feb 27, 2025 0.2508 0.2511 0.2451 0.2451 272,521 -0.01(-3.84%)
Feb 26, 2025 0.2531 0.2601 0.2503 0.2549 95,756 -0.01(-3.81%)
Feb 25, 2025 0.2615 0.2670 0.2601 0.2650 405,848 +0.00(+0.45%)
Feb 24, 2025 0.2610 0.2706 0.2550 0.2638 327,737 -0.00(-0.34%)
Feb 21, 2025 0.2575 0.2711 0.2500 0.2647 195,392 +0.01(+3.80%)
Feb 20, 2025 0.2645 0.2698 0.2500 0.2550 214,871 -0.01(-3.04%)
Feb 19, 2025 0.2500 0.2700 0.2500 0.2630 286,418 +0.01(+3.67%)
Feb 18, 2025 0.2550 0.2577 0.2410 0.2537 345,049 -0.00(-0.51%)
Feb 14, 2025 0.2623 0.2644 0.2514 0.2550 123,290 -0.00(-0.23%)
Feb 13, 2025 0.2599 0.2649 0.2451 0.2556 270,004 -0.00(-1.69%)
Feb 12, 2025 0.2685 0.2699 0.2507 0.2600 302,487 -0.01(-3.45%)
Feb 11, 2025 0.2788 0.2788 0.2576 0.2693 158,098 -0.01(-2.43%)
Feb 10, 2025 0.2577 0.2760 0.2576 0.2760 59,420 +0.01(+2.22%)
Feb 07, 2025 0.2600 0.2731 0.2553 0.2700 198,164 +0.01(+2.27%)
Feb 06, 2025 0.2511 0.2700 0.2511 0.2640 286,819 -0.00(-1.53%)
Feb 05, 2025 0.2690 0.2690 0.2416 0.2681 20,584 +0.01(+4.97%)
Feb 04, 2025 0.2450 0.2666 0.2450 0.2554 219,468 +0.01(+4.46%)
Feb 03, 2025 0.2530 0.2578 0.2353 0.2445 358,444 -0.01(-3.59%)
Jan 31, 2025 0.2521 0.2565 0.2521 0.2536 62,513 -0.00(-0.55%)
Jan 30, 2025 0.2620 0.2620 0.2438 0.2550 179,440 -0.01(-1.92%)
Jan 29, 2025 0.2547 0.2624 0.2494 0.2600 236,461 +0.01(+3.42%)
Jan 28, 2025 0.2406 0.2529 0.2406 0.2514 34,246 -0.00(-0.67%)
Jan 27, 2025 0.2600 0.2620 0.2301 0.2531 501,439 +0.00(+0.36%)
Jan 24, 2025 0.2620 0.2624 0.2494 0.2522 142,750 -0.01(-3.56%)
Jan 23, 2025 0.2656 0.2739 0.2302 0.2615 759,241 -0.01(-4.11%)
Jan 22, 2025 0.2840 0.2900 0.2727 0.2727 314,660 -0.02(-5.87%)
Jan 21, 2025 0.2897 0.2900 0.2855 0.2897 163,988 +0.00(+0.73%)
Jan 17, 2025 0.2861 0.2897 0.2861 0.2876 154,366 -0.00(-0.48%)
Jan 16, 2025 0.2900 0.2990 0.2860 0.2890 363,331 -0.01(-1.87%)
Jan 15, 2025 0.2980 0.3000 0.2880 0.2945 286,141 -0.00(-1.17%)
Jan 14, 2025 0.2945 0.2990 0.2860 0.2980 184,555 -0.00(-0.33%)
Jan 13, 2025 0.2990 0.3000 0.2880 0.2990 159,125 +0.00(+0.07%)
Jan 10, 2025 0.2870 0.2998 0.2850 0.2988 122,490 -0.00(-0.40%)
Jan 08, 2025 0.3129 0.3129 0.2956 0.3000 600,270 -0.00(-0.83%)
Jan 07, 2025 0.2990 0.3146 0.2800 0.3025 607,031 +0.01(+2.72%)
Jan 06, 2025 0.2473 0.3200 0.2473 0.2945 1,112,174 +0.05(+18.75%)
Jan 03, 2025 0.2300 0.2480 0.2154 0.2480 448,089 +0.02(+10.12%)
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.