Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.1899	0.1899	0.1812	0.1899	223,174	+0.00(+0.00%)
Dec 04, 2025	0.1897	0.1900	0.1855	0.1899	154,686	-0.00(-1.09%)
Dec 03, 2025	0.1851	0.1950	0.1851	0.1920	424,949	-0.00(-0.36%)
Dec 02, 2025	0.1862	0.1933	0.1840	0.1927	317,171	+0.01(+4.05%)
Dec 01, 2025	0.1859	0.1873	0.1765	0.1852	349,401	+0.00(+1.70%)
Nov 28, 2025	0.1751	0.1859	0.1697	0.1821	186,188	+0.01(+3.94%)
Nov 26, 2025	0.1877	0.1940	0.1751	0.1752	688,049	-0.01(-6.66%)
Nov 25, 2025	0.1645	0.1890	0.1645	0.1877	1,046,447	+0.02(+14.17%)
Nov 24, 2025	0.1520	0.1649	0.1520	0.1644	568,071	+0.01(+8.37%)
Nov 21, 2025	0.1486	0.1644	0.1486	0.1517	775,758	+0.00(+1.13%)
Nov 20, 2025	0.1530	0.1530	0.1453	0.1500	218,039	-0.00(-2.60%)
Nov 19, 2025	0.1560	0.1562	0.1451	0.1540	937,165	+0.00(+1.32%)
Nov 18, 2025	0.1532	0.1650	0.1451	0.1520	1,356,407	-0.00(-2.94%)
Nov 17, 2025	0.1575	0.1607	0.1519	0.1566	546,302	+0.00(+0.06%)
Nov 14, 2025	0.1692	0.1692	0.1523	0.1565	540,247	-0.01(-7.89%)
Nov 13, 2025	0.1645	0.1758	0.1620	0.1699	317,393	+0.00(+0.53%)
Nov 12, 2025	0.1689	0.1694	0.1616	0.1690	94,289	-0.00(-0.24%)
Nov 11, 2025	0.1751	0.1751	0.1614	0.1694	200,333	-0.01(-3.20%)
Nov 10, 2025	0.1829	0.1834	0.1750	0.1750	425,035	-0.01(-4.00%)
Nov 07, 2025	0.1668	0.1875	0.1605	0.1823	1,333,814	+0.02(+11.16%)
Nov 06, 2025	0.1599	0.1663	0.1550	0.1640	211,401	+0.00(+2.56%)
Nov 05, 2025	0.1599	0.1599	0.1552	0.1599	176,692	+0.00(+0.76%)
Nov 04, 2025	0.1590	0.1599	0.1581	0.1587	83,897	+0.00(+0.44%)
Nov 03, 2025	0.1565	0.1610	0.1550	0.1580	312,200	+0.00(+1.02%)
Oct 31, 2025	0.1613	0.1629	0.1551	0.1564	172,178	-0.01(-3.46%)
Oct 30, 2025	0.1643	0.1660	0.1602	0.1620	227,642	-0.00(-1.82%)
Oct 29, 2025	0.1601	0.1695	0.1601	0.1650	450,121	-0.00(-0.60%)
Oct 28, 2025	0.1640	0.1707	0.1600	0.1660	714,321	+0.00(+0.36%)
Oct 27, 2025	0.1621	0.1692	0.1621	0.1654	240,225	+0.00(+0.30%)
Oct 24, 2025	0.1679	0.1697	0.1631	0.1649	310,752	+0.00(+0.30%)
Oct 23, 2025	0.1667	0.1730	0.1608	0.1644	94,554	-0.00(-1.38%)
Oct 22, 2025	0.1725	0.1725	0.1655	0.1667	206,546	-0.01(-4.31%)
Oct 21, 2025	0.1700	0.1822	0.1650	0.1742	468,345	-0.01(-7.14%)
Oct 20, 2025	0.1650	0.1900	0.1642	0.1876	1,368,053	+0.02(+13.70%)
Oct 17, 2025	0.1597	0.1674	0.1596	0.1650	632,923	+0.01(+5.43%)
Oct 16, 2025	0.1595	0.1674	0.1550	0.1565	429,628	-0.01(-6.51%)
Oct 15, 2025	0.1672	0.1695	0.1555	0.1674	404,027	+0.00(+0.12%)
Oct 14, 2025	0.1697	0.1697	0.1500	0.1672	550,179	-0.00(-0.54%)
Oct 13, 2025	0.1645	0.1681	0.1560	0.1681	381,291	+0.01(+5.13%)
Oct 10, 2025	0.1677	0.1677	0.1506	0.1599	798,264	-0.01(-3.96%)
Oct 09, 2025	0.1622	0.1665	0.1500	0.1665	808,235	+0.01(+3.67%)
Oct 08, 2025	0.1679	0.1797	0.1507	0.1606	1,001,134	-0.01(-4.35%)
Oct 07, 2025	0.1650	0.1789	0.1600	0.1679	448,852	-0.00(-0.36%)
Oct 06, 2025	0.1600	0.1689	0.1521	0.1685	867,748	+0.00(+1.94%)
Oct 03, 2025	0.1675	0.1740	0.1591	0.1653	529,007	-0.01(-3.78%)
Oct 02, 2025	0.1744	0.1750	0.1650	0.1718	409,961	-0.00(-1.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Biolargo Inc (OP:BLGO)

Historical Prices

Popular Pages