Biolargo Inc (OP: BLGO )

0.2350 -0.0068 (-2.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.