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

Biolargo Inc (OP: BLGO )

0.1859 -0.0076 (-3.93%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 8, 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 (%)
Jun 30, 2015 0.3699 0.3700 0.3699 0.3700 9,100 +0.02(+5.71%)
Jun 29, 2015 0.3500 0.3500 0.3500 0.3500 10,000 -0.00(-0.03%)
Jun 26, 2015 0.3501 0.3501 0.3501 0.3501 2,000 -0.03(-7.87%)
Jun 25, 2015 0.3800 0.3800 0.3800 0.3800 16,000 +0.00(+0.03%)
Jun 24, 2015 0.3799 0.3799 0.3799 0.3799 2,850 +0.03(+8.54%)
Jun 23, 2015 0.3501 0.3725 0.3500 0.3500 9,800 -0.04(-10.26%)
Jun 22, 2015 0.3000 0.4500 0.3000 0.3900 75,778 +0.08(+25.77%)
Jun 18, 2015 0.3101 0.3101 0.3101 0 +0.00(+0.03%)
Jun 17, 2015 0.3400 0.3400 0.3021 0.3100 8,830 -0.03(-8.82%)
Jun 16, 2015 0.3400 0.3400 0.3400 0.3400 3,930 -0.01(-2.86%)
Jun 15, 2015 0.3800 0.3800 0.3500 0.3500 7,228 -0.03(-7.89%)
Jun 12, 2015 0.3480 0.3800 0.3385 0.3800 80,780 +0.03(+9.20%)
Jun 11, 2015 0.3490 0.3600 0.3050 0.3480 81,650 +0.03(+8.75%)
Jun 10, 2015 0.2900 0.3200 0.2900 0.3200 18,840 +0.04(+16.36%)
Jun 09, 2015 0.2201 0.2899 0.2201 0.2750 53,139 -0.01(-5.14%)
Jun 05, 2015 0.2899 0.2899 0.2899 0 +0.02(+7.37%)
Jun 04, 2015 0.3400 0.3400 0.2411 0.2700 94,817 -0.04(-12.93%)
Jun 03, 2015 0.3101 0.3101 0.3100 0.3101 11,500 +0.01(+2.48%)
Jun 02, 2015 0.3026 0.3026 0.3026 0.3026 8,000 -0.06(-15.94%)
Jun 01, 2015 0.3600 0.3602 0.3600 0.3600 82,377 +0.00(+0.00%)
May 29, 2015 0.3300 0.3600 0.3300 0.3600 32,588 +0.05(+15.42%)
May 28, 2015 0.2805 0.3119 0.2805 0.3119 9,000 +0.04(+15.52%)
May 26, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 22, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 21, 2015 0.3119 0.3119 0.2600 0.2600 3,251 -0.05(-16.67%)
May 20, 2015 0.3007 0.3120 0.3006 0.3120 16,422 -0.01(-3.97%)
May 19, 2015 0.3248 0.3249 0.3248 0.3249 10,000 +0.00(+1.53%)
May 18, 2015 0.3600 0.3600 0.3200 0.3200 40,500 +0.01(+2.53%)
May 15, 2015 0.3500 0.3500 0.3121 0.3121 15,000 +0.01(+3.14%)
May 14, 2015 0.3500 0.3500 0.3026 0.3026 13,900 -0.05(-13.54%)
May 13, 2015 0.3500 0.3500 0.3500 0.3500 250 +0.02(+6.06%)
May 12, 2015 0.3099 0.3300 0.3099 0.3300 10,883 +0.02(+6.49%)
May 11, 2015 0.3200 0.3300 0.3000 0.3099 33,077 +0.01(+3.30%)
May 08, 2015 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
May 06, 2015 0.2900 0.2900 0.2900 59 -0.03(-9.94%)
May 05, 2015 0.3200 0.3300 0.3200 0.3220 15,099 +0.00(+0.63%)
May 04, 2015 0.3200 0.3200 0.3200 0.3200 17,340 -0.01(-3.03%)
May 01, 2015 0.3550 0.3550 0.3300 0.3300 6,500 +0.01(+3.09%)
Apr 30, 2015 0.3201 0.3201 0.3201 0.3201 3,500 -0.03(-8.54%)
Apr 29, 2015 0.3201 0.3500 0.3201 0.3500 1,212 +0.04(+14.16%)
Apr 28, 2015 0.3010 0.3600 0.3010 0.3066 3,507 -0.07(-19.32%)
Apr 27, 2015 0.3800 0.3800 0.3800 0.3800 7,115 +0.00(+0.93%)
Apr 24, 2015 0.2800 0.3765 0.2800 0.3765 26,065 -0.00(-0.92%)
Apr 23, 2015 0.3800 0.3800 0.3800 0.3800 24,025 +0.00(+0.00%)
Apr 22, 2015 0.3500 0.3800 0.3500 0.3800 4,160 +0.02(+5.56%)
Apr 21, 2015 0.3700 0.3700 0.3400 0.3600 23,669 +0.02(+5.88%)
Apr 20, 2015 0.3600 0.3600 0.3006 0.3400 29,450 -0.02(-5.56%)
Apr 17, 2015 0.3600 0.3600 0.3600 0.3600 17,104 -0.02(-5.26%)
Apr 16, 2015 0.3400 0.3800 0.3400 0.3800 20,000 +0.04(+11.76%)
Apr 15, 2015 0.3000 0.3600 0.2501 0.3400 63,384 +0.00(+0.00%)
Apr 14, 2015 0.3400 0.3500 0.3400 0.3400 10,000 +0.01(+3.03%)
Apr 13, 2015 0.3300 0.3300 0.3300 0.3300 5,920 +0.00(+0.00%)
Apr 10, 2015 0.3100 0.3300 0.2951 0.3300 8,000 +0.00(+0.00%)
Apr 08, 2015 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 07, 2015 0.3101 0.3150 0.3101 0.3150 15,016 +0.00(+1.45%)
Apr 06, 2015 0.3105 0.3105 0.3105 0.3105 300 -0.01(-2.97%)
Apr 02, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
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.