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, 2019
0.2759
0.3075
0.2710
0.2850
242,076
+0.01(+1.86%)
Oct 30, 2019
0.2950
0.2950
0.2750
0.2798
180,876
-0.01(-3.48%)
Oct 29, 2019
0.2801
0.3150
0.2801
0.2899
310,076
-0.02(-6.45%)
Oct 28, 2019
0.3250
0.3300
0.2801
0.3099
234,953
-0.02(-5.37%)
Oct 25, 2019
0.3395
0.3395
0.3200
0.3275
76,800
-0.01(-1.80%)
Oct 24, 2019
0.3275
0.3500
0.3210
0.3335
312,866
+0.01(+2.62%)
Oct 23, 2019
0.3500
0.3571
0.3250
0.3250
344,393
-0.01(-2.37%)
Oct 22, 2019
0.3579
0.3580
0.3300
0.3329
180,090
-0.03(-7.01%)
Oct 21, 2019
0.3500
0.3800
0.3400
0.3580
468,168
+0.01(+2.31%)
Oct 18, 2019
0.3700
0.3750
0.3300
0.3499
233,500
-0.01(-3.48%)
Oct 17, 2019
0.3700
0.3850
0.3500
0.3625
710,386
+0.00(+0.83%)
Oct 16, 2019
0.3500
0.3699
0.3202
0.3595
309,557
+0.02(+7.28%)
Oct 15, 2019
0.3600
0.3750
0.3200
0.3351
237,319
-0.01(-3.71%)
Oct 14, 2019
0.3100
0.3700
0.3090
0.3480
327,654
+0.05(+16.39%)
Oct 11, 2019
0.3000
0.3102
0.2806
0.2990
215,700
+0.01(+2.05%)
Oct 10, 2019
0.2850
0.2990
0.2800
0.2930
303,841
+0.01(+2.81%)
Oct 09, 2019
0.2799
0.2850
0.2620
0.2850
202,026
+0.01(+4.05%)
Oct 08, 2019
0.2825
0.2825
0.2602
0.2739
74,899
-0.01(-2.07%)
Oct 07, 2019
0.2640
0.2799
0.2580
0.2797
95,804
+0.01(+3.59%)
Oct 04, 2019
0.2849
0.2898
0.2700
0.2700
80,000
-0.01(-2.24%)
Oct 03, 2019
0.2700
0.2898
0.2600
0.2762
111,018
+0.01(+4.94%)
Oct 02, 2019
0.2650
0.3124
0.2500
0.2632
366,733
-0.05(-15.10%)
Oct 01, 2019
0.3100
0.3110
0.2942
0.3100
188,492
-0.00(-1.56%)
Sep 30, 2019
0.3200
0.3200
0.2941
0.3149
104,936
-0.01(-1.59%)
Sep 27, 2019
0.3200
0.3200
0.2930
0.3200
93,000
+0.00(+0.00%)
Sep 26, 2019
0.3000
0.3200
0.2900
0.3200
167,043
+0.03(+8.47%)
Sep 25, 2019
0.3100
0.3250
0.2820
0.2950
205,416
-0.02(-7.52%)
Sep 24, 2019
0.3225
0.3300
0.3050
0.3190
379,344
+0.01(+2.57%)
Sep 23, 2019
0.3051
0.3890
0.2899
0.3110
1,607,551
+0.08(+35.22%)
Sep 20, 2019
0.2344
0.2399
0.2300
0.2300
68,000
+0.01(+2.54%)
Sep 19, 2019
0.2263
0.2263
0.2243
0.2243
5,365
+0.00(+1.49%)
Sep 18, 2019
0.2200
0.2340
0.2200
0.2210
51,335
-0.00(-0.45%)
Sep 17, 2019
0.2300
0.2300
0.2220
0.2220
45,490
+0.00(+0.45%)
Sep 16, 2019
0.2200
0.2350
0.2200
0.2210
53,767
-0.01(-4.95%)
Sep 13, 2019
0.2300
0.2390
0.2200
0.2325
164,800
-0.00(-1.06%)
Sep 12, 2019
0.2205
0.2398
0.2205
0.2350
44,910
+0.01(+6.77%)
Sep 11, 2019
0.2400
0.2400
0.2200
0.2201
132,115
-0.01(-6.34%)
Sep 10, 2019
0.2370
0.2400
0.2318
0.2350
82,518
+0.00(+0.95%)
Sep 09, 2019
0.2300
0.2400
0.2250
0.2328
142,389
-0.01(-3.00%)
Sep 06, 2019
0.2380
0.2400
0.2202
0.2400
50,600
+0.01(+6.43%)
Sep 05, 2019
0.2300
0.2380
0.2250
0.2255
42,974
-0.00(-1.96%)
Sep 04, 2019
0.2325
0.2350
0.2300
0.2300
51,300
-0.00(-2.13%)
Sep 03, 2019
0.2400
0.2400
0.2275
0.2350
84,196
-0.01(-2.08%)
Aug 30, 2019
0.2250
0.2400
0.2250
0.2400
93,100
+0.01(+6.67%)
Aug 29, 2019
0.2010
0.2312
0.2010
0.2250
49,862
-0.01(-2.17%)
Aug 28, 2019
0.2300
0.2443
0.2250
0.2300
136,497
-0.01(-5.35%)
Aug 27, 2019
0.2450
0.2450
0.2300
0.2430
112,659
-0.00(-0.82%)
Aug 26, 2019
0.2499
0.2499
0.2345
0.2450
206,705
+0.01(+2.08%)
Aug 23, 2019
0.2600
0.2600
0.2400
0.2400
47,400
-0.00(-1.07%)
Aug 22, 2019
0.2600
0.2600
0.2311
0.2426
91,943
-0.00(-0.98%)
Aug 21, 2019
0.2450
0.2550
0.2400
0.2450
89,631
+0.01(+2.08%)
Aug 20, 2019
0.2301
0.2450
0.2301
0.2400
147,096
-0.01(-4.72%)
Aug 19, 2019
0.2639
0.2639
0.2350
0.2519
128,687
+0.00(+0.80%)
Aug 16, 2019
0.2700
0.2700
0.2460
0.2499
83,800
+0.00(+1.54%)
Aug 15, 2019
0.2700
0.2700
0.2370
0.2461
110,289
-0.00(-1.36%)
Aug 14, 2019
0.2524
0.2550
0.2495
0.2495
388,249
-0.01(-2.16%)
Aug 13, 2019
0.2500
0.2700
0.2405
0.2550
323,629
+0.01(+2.00%)
Aug 12, 2019
0.2450
0.2695
0.2406
0.2500
167,470
+0.01(+2.08%)
Aug 09, 2019
0.2500
0.2598
0.2405
0.2449
118,400
-0.00(-1.45%)
Aug 08, 2019
0.2403
0.2600
0.2403
0.2485
146,267
-0.00(-0.60%)
Aug 07, 2019
0.2400
0.2599
0.2400
0.2500
125,570
+0.01(+4.17%)
Aug 06, 2019
0.2950
0.2999
0.2391
0.2400
1,218,146
-0.04(-14.29%)
Aug 05, 2019
0.2800
0.3200
0.2795
0.2800
348,601
+0.00(+0.00%)
Aug 02, 2019
0.2960
0.3000
0.2800
0.2800
323,200
-0.02(-8.05%)
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
.