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 (%)
Jun 30, 2023
0.1788
0.1830
0.1656
0.1780
343,207
+0.00(+1.66%)
Jun 29, 2023
0.1902
0.1928
0.1751
0.1751
1,315,419
-0.02(-8.61%)
Jun 28, 2023
0.1930
0.1930
0.1892
0.1916
146,732
-0.00(-0.73%)
Jun 27, 2023
0.1895
0.1935
0.1892
0.1930
116,213
+0.00(+1.63%)
Jun 26, 2023
0.1926
0.1949
0.1890
0.1899
156,974
-0.00(-2.57%)
Jun 23, 2023
0.1921
0.1950
0.1901
0.1949
150,488
+0.00(+0.72%)
Jun 22, 2023
0.1926
0.1999
0.1926
0.1935
271,549
-0.00(-2.22%)
Jun 21, 2023
0.2044
0.2048
0.1911
0.1979
374,834
-0.00(-2.27%)
Jun 20, 2023
0.1917
0.2050
0.1907
0.2025
769,162
+0.01(+3.32%)
Jun 16, 2023
0.1966
0.1968
0.1960
0.1960
48,080
-0.00(-0.25%)
Jun 15, 2023
0.1970
0.1971
0.1957
0.1965
44,070
-0.00(-0.30%)
Jun 14, 2023
0.1940
0.2000
0.1921
0.1971
832,690
+0.00(+1.60%)
Jun 13, 2023
0.1931
0.1945
0.1900
0.1940
112,836
+0.00(+2.11%)
Jun 12, 2023
0.1924
0.1942
0.1900
0.1900
195,667
-0.00(-1.14%)
Jun 09, 2023
0.1889
0.1924
0.1857
0.1922
130,191
+0.01(+4.74%)
Jun 08, 2023
0.1883
0.1925
0.1816
0.1835
170,933
-0.01(-3.42%)
Jun 07, 2023
0.1900
0.1939
0.1751
0.1900
485,535
+0.00(+0.00%)
Jun 06, 2023
0.1860
0.1915
0.1850
0.1900
95,342
-0.00(-0.78%)
Jun 05, 2023
0.1800
0.1920
0.1754
0.1915
243,076
+0.01(+6.39%)
Jun 02, 2023
0.1705
0.1920
0.1705
0.1800
619,041
+0.00(+2.51%)
Jun 01, 2023
0.1785
0.1839
0.1655
0.1756
243,627
-0.00(-0.79%)
May 31, 2023
0.1851
0.1913
0.1721
0.1770
762,161
-0.01(-6.79%)
May 30, 2023
0.1912
0.1994
0.1868
0.1899
122,944
-0.00(-2.06%)
May 26, 2023
0.1900
0.1949
0.1835
0.1939
79,905
+0.01(+4.08%)
May 25, 2023
0.1800
0.1899
0.1702
0.1863
302,313
+0.00(+0.05%)
May 24, 2023
0.1849
0.1875
0.1820
0.1862
351,530
+0.00(+0.70%)
May 23, 2023
0.1923
0.1935
0.1830
0.1849
220,174
-0.01(-3.70%)
May 22, 2023
0.1920
0.1923
0.1845
0.1920
50,988
+0.00(+1.05%)
May 19, 2023
0.1852
0.1939
0.1823
0.1900
128,048
+0.00(+2.65%)
May 18, 2023
0.2014
0.2014
0.1835
0.1851
241,974
-0.01(-7.12%)
May 17, 2023
0.1980
0.2015
0.1941
0.1993
121,452
+0.00(+0.66%)
May 16, 2023
0.1989
0.2017
0.1901
0.1980
149,707
-0.00(-0.45%)
May 15, 2023
0.2050
0.2050
0.1895
0.1989
190,132
-0.00(-0.10%)
May 12, 2023
0.2019
0.2019
0.1901
0.1991
119,362
-0.00(-1.19%)
May 11, 2023
0.2019
0.2019
0.1950
0.2015
71,511
-0.00(-0.20%)
May 10, 2023
0.2027
0.2028
0.2000
0.2019
227,720
-0.00(-0.05%)
May 09, 2023
0.1971
0.2029
0.1970
0.2020
137,939
+0.00(+1.05%)
May 08, 2023
0.1900
0.2036
0.1869
0.1999
689,834
+0.01(+6.84%)
May 05, 2023
0.1799
0.1879
0.1760
0.1871
445,905
+0.00(+1.14%)
May 04, 2023
0.1901
0.2025
0.1825
0.1850
392,925
-0.02(-7.50%)
May 03, 2023
0.1899
0.2017
0.1852
0.2000
571,766
+0.01(+6.67%)
May 02, 2023
0.1899
0.1910
0.1850
0.1875
297,762
-0.00(-1.26%)
May 01, 2023
0.1800
0.1942
0.1750
0.1899
451,511
+0.01(+5.91%)
Apr 28, 2023
0.1838
0.1838
0.1720
0.1793
301,290
-0.00(-2.40%)
Apr 27, 2023
0.1840
0.1849
0.1800
0.1837
505,115
+0.00(+0.00%)
Apr 26, 2023
0.1844
0.1889
0.1826
0.1837
446,476
+0.00(+0.22%)
Apr 25, 2023
0.1834
0.1899
0.1834
0.1833
129,797
-0.00(-0.65%)
Apr 24, 2023
0.1887
0.1922
0.1831
0.1845
113,807
-0.01(-4.01%)
Apr 21, 2023
0.1921
0.2019
0.1872
0.1922
266,540
-0.01(-2.88%)
Apr 20, 2023
0.1989
0.1989
0.1810
0.1979
238,878
-0.00(-0.50%)
Apr 19, 2023
0.1985
0.1999
0.1941
0.1989
20,549
-0.00(-0.50%)
Apr 18, 2023
0.1999
0.1999
0.1950
0.1999
30,241
+0.00(+0.10%)
Apr 17, 2023
0.2005
0.2074
0.1972
0.1997
155,051
+0.00(+0.40%)
Apr 14, 2023
0.1989
0.1990
0.1906
0.1989
62,629
+0.00(+0.05%)
Apr 13, 2023
0.1995
0.2020
0.1915
0.1988
21,698
+0.00(+0.45%)
Apr 12, 2023
0.1962
0.2020
0.1900
0.1979
413,880
-0.00(-2.03%)
Apr 11, 2023
0.2000
0.2040
0.1975
0.2020
78,139
+0.00(+1.00%)
Apr 10, 2023
0.2030
0.2038
0.1970
0.2000
155,207
+0.00(+0.00%)
Apr 06, 2023
0.1999
0.2030
0.1988
0.2000
129,690
+0.00(+0.05%)
Apr 05, 2023
0.2000
0.2038
0.1975
0.1999
218,329
-0.00(-1.04%)
Apr 04, 2023
0.1963
0.2049
0.1963
0.2020
176,583
+0.00(+1.00%)
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
.