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

Biolargo Inc (OP: BLGO )

0.2344 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.2350 0.2359 0.2335 0.2344 86,691 +0.00(+0.04%)
Sep 30, 2024 0.2400 0.2439 0.2343 0.2343 213,919 -0.01(-2.37%)
Sep 27, 2024 0.2450 0.2450 0.2357 0.2400 383,249 -0.00(-1.64%)
Sep 26, 2024 0.2449 0.2450 0.2372 0.2440 108,579 +0.00(+1.46%)
Sep 25, 2024 0.2449 0.2449 0.2389 0.2405 129,552 -0.00(-1.80%)
Sep 24, 2024 0.2372 0.2449 0.2372 0.2449 214,908 +0.00(+2.04%)
Sep 23, 2024 0.2449 0.2449 0.2352 0.2400 507,520 +0.00(+0.00%)
Sep 20, 2024 0.2437 0.2475 0.2347 0.2400 289,587 -0.00(-1.52%)
Sep 19, 2024 0.2451 0.2500 0.2419 0.2437 274,976 -0.00(-0.53%)
Sep 18, 2024 0.2499 0.2499 0.2412 0.2450 58,583 -0.00(-1.05%)
Sep 17, 2024 0.2500 0.2500 0.2451 0.2476 81,701 +0.00(+0.04%)
Sep 16, 2024 0.2451 0.2500 0.2430 0.2475 96,668 +0.00(+1.85%)
Sep 13, 2024 0.2470 0.2499 0.2400 0.2430 114,080 -0.01(-2.37%)
Sep 12, 2024 0.2461 0.2519 0.2376 0.2489 231,750 -0.00(-0.44%)
Sep 11, 2024 0.2522 0.2586 0.2400 0.2500 189,518 +0.00(+0.00%)
Sep 10, 2024 0.2549 0.2572 0.2461 0.2500 38,898 -0.01(-3.74%)
Sep 09, 2024 0.2525 0.2597 0.2406 0.2597 145,477 +0.01(+3.06%)
Sep 06, 2024 0.2495 0.2533 0.2491 0.2520 59,048 +0.00(+0.80%)
Sep 05, 2024 0.2535 0.2549 0.2495 0.2500 110,228 +0.00(+0.56%)
Sep 04, 2024 0.2549 0.2549 0.2451 0.2486 120,693 +0.00(+0.24%)
Sep 03, 2024 0.2590 0.2590 0.2400 0.2480 343,009 +0.00(+1.22%)
Aug 30, 2024 0.2350 0.2450 0.2350 0.2450 82,873 +0.01(+5.15%)
Aug 29, 2024 0.2300 0.2450 0.2300 0.2330 30,675 -0.00(-1.56%)
Aug 28, 2024 0.2305 0.2450 0.2305 0.2367 64,476 +0.00(+2.11%)
Aug 27, 2024 0.2285 0.2388 0.2285 0.2318 96,216 -0.00(-1.36%)
Aug 26, 2024 0.2282 0.2457 0.2282 0.2350 57,061 +0.01(+2.98%)
Aug 23, 2024 0.2350 0.2400 0.2281 0.2282 148,151 -0.01(-3.63%)
Aug 22, 2024 0.2375 0.2375 0.2291 0.2368 422,641 -0.00(-0.04%)
Aug 21, 2024 0.2354 0.2375 0.2330 0.2369 120,258 -0.00(-1.09%)
Aug 20, 2024 0.2359 0.2395 0.2320 0.2395 16,439 +0.01(+3.19%)
Aug 19, 2024 0.2382 0.2397 0.2321 0.2321 289,955 -0.01(-2.72%)
Aug 16, 2024 0.2470 0.2470 0.2350 0.2386 106,682 -0.01(-2.13%)
Aug 15, 2024 0.2330 0.2470 0.2330 0.2438 258,082 +0.01(+3.66%)
Aug 14, 2024 0.2400 0.2400 0.2306 0.2352 243,243 -0.00(-1.26%)
Aug 13, 2024 0.2510 0.2510 0.2382 0.2382 191,855 -0.01(-4.34%)
Aug 12, 2024 0.2550 0.2551 0.2411 0.2490 261,707 -0.01(-3.15%)
Aug 09, 2024 0.2599 0.2599 0.2529 0.2571 96,090 +0.00(+1.02%)
Aug 08, 2024 0.2504 0.2622 0.2504 0.2545 55,647 -0.00(-0.74%)
Aug 07, 2024 0.2591 0.2640 0.2504 0.2564 202,729 -0.00(-1.00%)
Aug 06, 2024 0.2505 0.2594 0.2460 0.2590 227,622 +0.01(+3.77%)
Aug 05, 2024 0.2500 0.2589 0.2445 0.2496 248,133 -0.01(-2.69%)
Aug 02, 2024 0.2572 0.2617 0.2561 0.2565 79,673 -0.00(-0.27%)
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.