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

Biolargo Inc (OP: BLGO )

0.1792 -0.0041 (-2.24%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 27, 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 (%)
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%)
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%)
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.