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
)
0.2625
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 31, 2014
0.5200
0.5300
0.5200
0.5300
7,900
+0.01(+1.92%)
Oct 30, 2014
0.5300
0.5500
0.5200
0.5200
30,180
-0.01(-1.89%)
Oct 29, 2014
0.5200
0.5300
0.4900
0.5300
26,898
+0.01(+1.92%)
Oct 28, 2014
0.5199
0.5200
0.4403
0.5200
22,894
+0.07(+15.56%)
Oct 27, 2014
0.5100
0.5000
0.5000
0.4500
28,602
-0.05(-10.00%)
Oct 24, 2014
0.4500
0.5000
0.4421
0.5000
34,286
+0.08(+19.05%)
Oct 23, 2014
0.4100
0.4200
0.4100
0.4200
3,600
+0.01(+2.44%)
Oct 22, 2014
0.4100
0.4100
0.4100
0.4100
2,100
+0.00(+1.23%)
Oct 21, 2014
0.4050
0.4050
0.4050
0.4050
22,056
+0.00(+0.00%)
Oct 20, 2014
0.4400
0.4400
0.4050
0.4050
8,511
-0.04(-10.00%)
Oct 17, 2014
0.4500
0.4500
0.4500
0.4500
7,461
-0.05(-10.00%)
Oct 14, 2014
0.5000
0.5000
0.5000
0.5000
300
-0.01(-1.96%)
Oct 13, 2014
0.5000
0.5100
0.5000
0.5100
4,045
+0.01(+2.00%)
Oct 10, 2014
0.4500
0.5000
0.4500
0.5000
6,314
+0.05(+11.11%)
Oct 08, 2014
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Oct 07, 2014
0.4500
0.4500
0.4500
0.4500
1,110
-0.06(-11.76%)
Oct 06, 2014
0.4400
0.5100
0.4400
0.5100
5,200
+0.09(+21.43%)
Oct 02, 2014
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Oct 01, 2014
0.4400
0.4400
0.3520
0.4200
20,000
-0.03(-6.67%)
Sep 30, 2014
0.4400
0.4500
0.2300
0.4500
88,508
-0.02(-4.26%)
Sep 29, 2014
0.4700
0.4700
0.4310
0.4700
64,999
-0.01(-2.08%)
Sep 26, 2014
0.4790
0.4800
0.4790
0.4800
3,500
+0.00(+0.00%)
Sep 25, 2014
0.5000
0.5000
0.4700
0.4800
25,725
-0.02(-4.00%)
Sep 24, 2014
0.5100
0.5100
0.5000
0.5000
10,290
+0.00(+0.00%)
Sep 23, 2014
0.5000
0.5000
0.5000
0.5000
12,500
+0.00(+0.00%)
Sep 22, 2014
0.5200
0.5500
0.5000
0.5000
27,549
-0.03(-4.76%)
Sep 19, 2014
0.5251
0.5500
0.5250
0.5250
13,400
-0.04(-7.08%)
Sep 18, 2014
0.5650
0.5650
0.5650
0.5650
8,400
+0.03(+6.60%)
Sep 17, 2014
0.5550
0.5650
0.5300
0.5300
23,937
-0.02(-3.64%)
Sep 16, 2014
0.5600
0.5600
0.5500
0.5500
26,900
-0.01(-1.79%)
Sep 15, 2014
0.5700
0.5700
0.5600
0.5600
18,943
-0.02(-4.27%)
Sep 11, 2014
0.5850
0.5850
0.5850
62
+0.03(+5.41%)
Sep 10, 2014
0.5550
0.5550
0.5550
0.5550
2,000
+0.00(+0.00%)
Sep 09, 2014
0.5700
0.5700
0.5550
0.5550
34,134
-0.04(-6.72%)
Sep 08, 2014
0.5950
0.5950
0.5950
0.5950
3,000
-0.01(-0.83%)
Sep 05, 2014
0.5900
0.6000
0.5900
0.6000
21,585
+0.04(+7.14%)
Sep 04, 2014
0.5600
0.5800
0.5600
0.5600
6,200
+0.01(+1.80%)
Sep 03, 2014
0.6000
0.6000
0.5501
0.5501
28,290
-0.05(-8.32%)
Sep 02, 2014
0.5700
0.6000
0.5700
0.6000
4,600
+0.05(+9.09%)
Aug 29, 2014
0.5500
0.5500
0.5500
0
-0.06(-10.57%)
Aug 28, 2014
0.6000
0.6150
0.6000
0.6150
6,200
-0.01(-0.81%)
Aug 27, 2014
0.6300
0.6300
0.6200
0.6200
5,030
+0.02(+3.33%)
Aug 26, 2014
0.6200
0.6200
0.6000
0.6000
17,620
-0.01(-1.64%)
Aug 25, 2014
0.5800
0.6200
0.5800
0.6100
21,600
+0.06(+10.91%)
Aug 22, 2014
0.5900
0.5900
0.5500
0.5500
33,300
-0.06(-9.84%)
Aug 21, 2014
0.6200
0.6200
0.6100
0.6100
18,118
+0.00(+0.00%)
Aug 20, 2014
0.5800
0.6100
0.5800
0.6100
7,690
+0.03(+5.17%)
Aug 19, 2014
0.5899
0.5900
0.5899
0.5800
13,900
-0.01(-1.68%)
Aug 18, 2014
0.5900
0.6500
0.5113
0.5899
49,400
+0.01(+1.71%)
Aug 15, 2014
0.5400
0.5900
0.5100
0.5800
47,040
+0.07(+13.73%)
Aug 14, 2014
0.5100
0.5100
0.4700
0.5100
64,550
-0.03(-5.56%)
Aug 13, 2014
0.5500
0.5700
0.5100
0.5400
18,000
-0.01(-1.82%)
Aug 12, 2014
0.6000
0.6000
0.5120
0.5500
20,000
-0.05(-8.33%)
Aug 11, 2014
0.6000
0.6000
0.6000
0.6000
9,237
+0.02(+3.45%)
Aug 08, 2014
0.5800
0.5800
0.5700
0.5800
28,328
+0.00(+0.00%)
Aug 07, 2014
0.5900
0.6000
0.5800
0.5800
18,690
-0.02(-3.33%)
Aug 06, 2014
0.5750
0.6000
0.5750
0.6000
14,000
+0.00(+0.00%)
Aug 05, 2014
0.6200
0.6200
0.6000
0.6000
19,913
-0.02(-3.23%)
Aug 04, 2014
0.6100
0.6200
0.6000
0.6200
31,358
+0.02(+3.33%)
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
.