Biolargo Inc (OP: BLGO )

0.2920 +0.0295 (+11.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.2645 0.3000 0.2640 0.2920 507,267 +0.03(+11.24%)
Jun 11, 2024 0.2517 0.2647 0.2517 0.2625 211,925 +0.00(+1.23%)
Jun 10, 2024 0.2559 0.2614 0.2511 0.2593 72,255 +0.00(+0.74%)
Jun 07, 2024 0.2749 0.2749 0.2506 0.2574 193,846 -0.02(-7.21%)
Jun 06, 2024 0.2610 0.2774 0.2500 0.2774 379,031 +0.01(+1.99%)
Jun 05, 2024 0.2751 0.2797 0.2501 0.2720 250,028 -0.01(-1.98%)
Jun 04, 2024 0.2800 0.2800 0.2689 0.2775 153,030 +0.00(+0.91%)
Jun 03, 2024 0.2924 0.2997 0.2701 0.2750 327,945 -0.02(-5.95%)
May 31, 2024 0.2926 0.2999 0.2850 0.2924 242,731 -0.00(-0.03%)
May 30, 2024 0.3010 0.3047 0.2871 0.2925 131,161 -0.01(-2.82%)
May 29, 2024 0.3230 0.3230 0.2860 0.3010 199,570 -0.02(-5.38%)
May 28, 2024 0.3031 0.3342 0.3000 0.3181 256,584 +0.01(+2.98%)
May 24, 2024 0.3000 0.3297 0.2985 0.3089 205,046 +0.01(+3.35%)
May 23, 2024 0.2980 0.2999 0.2950 0.2989 93,777 +0.00(+1.67%)
May 22, 2024 0.2970 0.2970 0.2890 0.2940 288,132 +0.00(+0.65%)
May 21, 2024 0.3050 0.3080 0.2901 0.2921 445,081 -0.01(-4.07%)
May 20, 2024 0.3161 0.3248 0.2885 0.3045 310,130 -0.01(-4.09%)
May 17, 2024 0.3270 0.3309 0.3101 0.3175 367,275 -0.01(-2.91%)
May 16, 2024 0.3387 0.3517 0.3200 0.3270 278,210 +0.00(+0.62%)
May 15, 2024 0.3600 0.3600 0.3250 0.3250 377,484 -0.03(-9.62%)
May 14, 2024 0.3597 0.3599 0.3512 0.3596 166,103 +0.00(+0.98%)
May 13, 2024 0.3530 0.3706 0.3500 0.3561 356,534 +0.00(+0.99%)
May 10, 2024 0.3341 0.3559 0.3341 0.3526 173,847 +0.02(+4.63%)
May 09, 2024 0.3520 0.3520 0.3341 0.3370 130,722 -0.01(-3.96%)
May 08, 2024 0.3520 0.3526 0.3442 0.3509 128,455 +0.00(+0.29%)
May 07, 2024 0.3560 0.3579 0.3350 0.3499 231,832 -0.00(-0.03%)
May 06, 2024 0.3450 0.3500 0.3300 0.3500 167,587 +0.01(+1.45%)
May 03, 2024 0.3327 0.3548 0.3327 0.3450 256,274 +0.00(+1.08%)
May 02, 2024 0.3397 0.3413 0.3251 0.3413 83,749 +0.00(+0.50%)
May 01, 2024 0.3397 0.3397 0.3250 0.3396 56,307 +0.01(+2.17%)
Apr 30, 2024 0.3611 0.3628 0.3300 0.3324 131,327 -0.03(-9.03%)
Apr 29, 2024 0.3475 0.3680 0.3475 0.3654 175,909 +0.01(+3.66%)
Apr 26, 2024 0.3574 0.3600 0.3470 0.3525 224,392 +0.01(+2.77%)
Apr 25, 2024 0.3440 0.3481 0.3375 0.3430 89,426 -0.01(-2.00%)
Apr 24, 2024 0.3550 0.3550 0.3351 0.3500 246,564 -0.00(-0.43%)
Apr 23, 2024 0.3350 0.3515 0.3350 0.3515 122,885 +0.02(+4.93%)
Apr 22, 2024 0.3354 0.3398 0.3250 0.3350 179,674 -0.00(-1.35%)
Apr 19, 2024 0.3100 0.3408 0.3100 0.3396 175,745 +0.03(+7.98%)
Apr 18, 2024 0.3110 0.3295 0.3081 0.3145 205,401 +0.00(+0.74%)
Apr 17, 2024 0.3202 0.3349 0.2862 0.3122 353,124 -0.02(-5.16%)
Apr 16, 2024 0.3339 0.3339 0.3201 0.3292 212,795 -0.00(-0.48%)
Apr 15, 2024 0.3299 0.3340 0.3285 0.3308 126,331 +0.00(+0.33%)
Apr 12, 2024 0.3227 0.3299 0.3222 0.3297 160,994 +0.00(+1.45%)
Apr 11, 2024 0.3337 0.3337 0.3201 0.3250 121,914 -0.01(-1.52%)
Apr 10, 2024 0.3140 0.3300 0.3140 0.3300 564,182 +0.01(+4.23%)
Apr 09, 2024 0.3156 0.3180 0.3132 0.3166 44,008 +0.00(+0.86%)
Apr 08, 2024 0.3172 0.3250 0.3013 0.3139 149,427 -0.00(-1.32%)
Apr 05, 2024 0.3299 0.3299 0.3156 0.3181 144,007 -0.01(-3.02%)
Apr 04, 2024 0.3397 0.3397 0.3201 0.3280 225,397 -0.00(-0.12%)
Apr 03, 2024 0.3097 0.3497 0.3012 0.3284 450,843 +0.03(+9.69%)
Apr 02, 2024 0.3330 0.3367 0.2850 0.2994 1,090,079 -0.05(-13.19%)
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.