close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP:BLGO)

0.1672 -0.0009 (-0.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 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 (%)
Oct 13, 2025 0.1645 0.1681 0.1560 0.1681 381,291 +0.01(+5.13%)
Oct 10, 2025 0.1677 0.1677 0.1506 0.1599 798,264 -0.01(-3.96%)
Oct 09, 2025 0.1622 0.1665 0.1500 0.1665 808,235 +0.01(+3.67%)
Oct 08, 2025 0.1679 0.1797 0.1507 0.1606 1,001,134 -0.01(-4.35%)
Oct 07, 2025 0.1650 0.1789 0.1600 0.1679 448,852 -0.00(-0.36%)
Oct 06, 2025 0.1600 0.1689 0.1521 0.1685 867,748 +0.00(+1.94%)
Oct 03, 2025 0.1675 0.1740 0.1591 0.1653 529,007 -0.01(-3.78%)
Oct 02, 2025 0.1744 0.1750 0.1650 0.1718 409,961 -0.00(-1.49%)
Oct 01, 2025 0.1792 0.1800 0.1710 0.1744 347,949 +0.01(+2.95%)
Sep 30, 2025 0.1793 0.1793 0.1643 0.1694 241,667 -0.01(-5.36%)
Sep 29, 2025 0.1825 0.1825 0.1644 0.1790 197,315 -0.00(-0.22%)
Sep 26, 2025 0.1580 0.1847 0.1580 0.1794 288,653 +0.01(+9.06%)
Sep 25, 2025 0.1891 0.1968 0.1401 0.1645 3,480,674 -0.02(-13.01%)
Sep 24, 2025 0.1903 0.1962 0.1806 0.1891 596,795 -0.00(-1.36%)
Sep 23, 2025 0.1901 0.1981 0.1900 0.1917 431,902 -0.01(-3.57%)
Sep 22, 2025 0.2038 0.2038 0.1900 0.1988 424,049 -0.00(-1.54%)
Sep 19, 2025 0.2001 0.2060 0.1907 0.2019 404,766 -0.00(-1.51%)
Sep 18, 2025 0.2130 0.2169 0.2000 0.2050 390,420 -0.01(-5.31%)
Sep 17, 2025 0.2290 0.2290 0.2099 0.2165 503,345 -0.01(-5.09%)
Sep 16, 2025 0.2210 0.2300 0.2101 0.2281 671,010 +0.00(+1.56%)
Sep 15, 2025 0.2139 0.2304 0.2051 0.2246 544,298 +0.01(+4.95%)
Sep 12, 2025 0.2293 0.2293 0.2060 0.2140 154,809 -0.02(-6.96%)
Sep 11, 2025 0.2201 0.2300 0.2201 0.2300 238,924 +0.00(+1.59%)
Sep 10, 2025 0.2086 0.2264 0.2070 0.2264 193,069 +0.02(+8.12%)
Sep 09, 2025 0.2051 0.2100 0.2040 0.2094 192,534 -0.00(-0.14%)
Sep 08, 2025 0.2117 0.2190 0.2050 0.2097 536,905 -0.01(-4.25%)
Sep 05, 2025 0.2250 0.2250 0.2100 0.2190 856,732 -0.00(-1.22%)
Sep 04, 2025 0.2267 0.2267 0.2123 0.2217 150,976 -0.00(-1.47%)
Sep 03, 2025 0.2200 0.2269 0.2150 0.2250 268,410 +0.01(+3.59%)
Sep 02, 2025 0.2170 0.2195 0.2040 0.2172 242,424 -0.00(-0.73%)
Aug 29, 2025 0.2228 0.2270 0.2090 0.2188 179,169 -0.00(-1.84%)
Aug 28, 2025 0.2148 0.2337 0.2139 0.2229 728,899 +0.01(+6.19%)
Aug 27, 2025 0.2012 0.2100 0.1955 0.2099 375,105 +0.00(+1.60%)
Aug 26, 2025 0.1851 0.2070 0.1851 0.2066 263,420 +0.02(+8.74%)
Aug 25, 2025 0.1991 0.2078 0.1900 0.1900 318,127 -0.01(-4.04%)
Aug 22, 2025 0.1994 0.2000 0.1851 0.1980 190,581 +0.01(+5.21%)
Aug 21, 2025 0.1900 0.2000 0.1850 0.1882 450,138 -0.00(-0.95%)
Aug 20, 2025 0.1906 0.1938 0.1820 0.1900 417,518 +0.00(+1.82%)
Aug 19, 2025 0.1799 0.1888 0.1751 0.1866 599,304 +0.01(+3.90%)
Aug 18, 2025 0.1790 0.1800 0.1721 0.1796 289,262 +0.00(+1.47%)
Aug 15, 2025 0.1843 0.1843 0.1720 0.1770 345,204 -0.01(-3.86%)
Aug 14, 2025 0.1795 0.1841 0.1790 0.1841 91,230 +0.00(+0.00%)
Aug 13, 2025 0.1650 0.1850 0.1650 0.1841 395,692 +0.02(+10.84%)
Aug 12, 2025 0.1700 0.1700 0.1610 0.1661 495,776 -0.00(-0.72%)
Aug 11, 2025 0.1692 0.1700 0.1670 0.1673 292,833 -0.00(-0.36%)
Aug 08, 2025 0.1698 0.1783 0.1675 0.1679 364,136 -0.00(-1.24%)
Aug 07, 2025 0.1732 0.1732 0.1685 0.1700 296,204 -0.00(-0.47%)
Aug 06, 2025 0.1701 0.1739 0.1686 0.1708 82,213 -0.00(-0.41%)
Aug 05, 2025 0.1730 0.1750 0.1675 0.1715 249,618 -0.00(-0.92%)
Aug 04, 2025 0.1775 0.1846 0.1724 0.1731 318,486 -0.01(-3.78%)
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 Of Service.

Starting at $3.75/week.

Subscribe Today