Biolargo Inc (OP: BLGO )

0.2575 -0.0006 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.2605 0.2616 0.2550 0.2575 176,124 -0.00(-0.23%)
Jul 19, 2024 0.2619 0.2670 0.2581 0.2581 239,569 -0.00(-0.31%)
Jul 18, 2024 0.2600 0.2679 0.2589 0.2589 135,604 -0.00(-0.92%)
Jul 17, 2024 0.2655 0.2684 0.2613 0.2613 104,896 -0.00(-1.54%)
Jul 16, 2024 0.2613 0.2684 0.2580 0.2654 236,667 +0.01(+4.20%)
Jul 15, 2024 0.2585 0.2684 0.2546 0.2547 246,182 -0.00(-0.89%)
Jul 12, 2024 0.2590 0.2600 0.2551 0.2570 193,921 -0.00(-0.77%)
Jul 11, 2024 0.2563 0.2639 0.2563 0.2590 83,603 -0.00(-0.38%)
Jul 10, 2024 0.2605 0.2680 0.2512 0.2600 135,156 -0.00(-0.08%)
Jul 09, 2024 0.2699 0.2699 0.2505 0.2602 288,099 -0.01(-3.59%)
Jul 08, 2024 0.2700 0.2716 0.2568 0.2699 60,302 +0.01(+4.45%)
Jul 05, 2024 0.2600 0.2720 0.2565 0.2584 64,786 +0.00(+0.04%)
Jul 03, 2024 0.2600 0.2600 0.2565 0.2583 22,278 -0.00(-0.65%)
Jul 02, 2024 0.2674 0.2674 0.2579 0.2600 103,968 +0.00(+0.00%)
Jul 01, 2024 0.2677 0.2677 0.2566 0.2600 170,436 +0.01(+1.96%)
Jun 28, 2024 0.2700 0.2720 0.2550 0.2550 114,517 -0.02(-5.87%)
Jun 27, 2024 0.2585 0.2720 0.2585 0.2709 218,488 +0.01(+4.23%)
Jun 26, 2024 0.2610 0.2620 0.2531 0.2599 149,200 +0.01(+2.69%)
Jun 25, 2024 0.2747 0.2747 0.2516 0.2531 272,586 -0.01(-5.35%)
Jun 24, 2024 0.2621 0.2700 0.2556 0.2674 451,555 -0.01(-2.59%)
Jun 21, 2024 0.2897 0.2914 0.2691 0.2745 252,042 -0.01(-4.59%)
Jun 20, 2024 0.3100 0.3200 0.2840 0.2877 347,660 -0.02(-7.64%)
Jun 18, 2024 0.3075 0.3167 0.2982 0.3115 221,278 -0.01(-1.89%)
Jun 17, 2024 0.2900 0.3175 0.2850 0.3175 491,337 +0.03(+11.40%)
Jun 14, 2024 0.3074 0.3097 0.2690 0.2850 278,445 -0.02(-5.00%)
Jun 13, 2024 0.2950 0.3097 0.2900 0.3000 300,222 +0.01(+2.74%)
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%)
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.