Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.