ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Biolargo Inc (OP:BLGO)

0.1814 +0.0005 (+0.28%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1793 0.1820 0.1781 0.1809 229,918 -0.00(-0.60%)
Dec 22, 2025 0.1818 0.1820 0.1781 0.1820 215,760 +0.00(+0.11%)
Dec 19, 2025 0.1761 0.1819 0.1761 0.1818 456,390 -0.00(-0.87%)
Dec 18, 2025 0.1780 0.1836 0.1780 0.1834 149,779 -0.00(-0.11%)
Dec 17, 2025 0.1776 0.1848 0.1775 0.1836 693,950 +0.00(+2.00%)
Dec 16, 2025 0.1849 0.1849 0.1776 0.1800 121,270 -0.00(-2.44%)
Dec 15, 2025 0.1795 0.1890 0.1741 0.1845 712,394 +0.01(+5.37%)
Dec 12, 2025 0.1772 0.1795 0.1741 0.1751 478,858 -0.00(-2.72%)
Dec 11, 2025 0.1771 0.1865 0.1770 0.1800 306,788 +0.00(+0.73%)
Dec 10, 2025 0.1800 0.1835 0.1763 0.1787 309,787 -0.00(-0.72%)
Dec 09, 2025 0.1770 0.1800 0.1761 0.1800 150,548 +0.00(+1.12%)
Dec 08, 2025 0.1850 0.1899 0.1759 0.1780 372,667 -0.01(-6.27%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.