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)

0.1495 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.1575 0.1575 0.1474 0.1495 688,694 -0.00(-0.33%)
Apr 01, 2026 0.1600 0.1648 0.1489 0.1500 556,208 -0.01(-7.41%)
Mar 31, 2026 0.1666 0.1666 0.1600 0.1620 70,305 -0.00(-1.82%)
Mar 30, 2026 0.1610 0.1669 0.1603 0.1650 54,367 +0.00(+0.79%)
Mar 27, 2026 0.1620 0.1699 0.1600 0.1637 140,906 -0.00(-0.43%)
Mar 26, 2026 0.1667 0.1669 0.1600 0.1644 188,103 -0.00(-0.06%)
Mar 25, 2026 0.1669 0.1669 0.1636 0.1645 62,795 -0.00(-1.26%)
Mar 24, 2026 0.1643 0.1670 0.1600 0.1666 193,881 +0.01(+4.12%)
Mar 23, 2026 0.1665 0.1689 0.1519 0.1600 198,211 -0.01(-3.90%)
Mar 20, 2026 0.1695 0.1695 0.1610 0.1665 200,880 -0.00(-1.60%)
Mar 19, 2026 0.1695 0.1700 0.1635 0.1692 71,029 -0.00(-0.47%)
Mar 18, 2026 0.1633 0.1700 0.1622 0.1700 80,052 +0.00(+0.00%)
Mar 17, 2026 0.1695 0.1700 0.1620 0.1700 48,699 +0.00(+0.53%)
Mar 16, 2026 0.1730 0.1730 0.1611 0.1691 89,369 -0.00(-0.24%)
Mar 13, 2026 0.1730 0.1730 0.1616 0.1695 4,614 +0.00(+0.06%)
Mar 12, 2026 0.1651 0.1730 0.1611 0.1694 23,675 +0.00(+0.30%)
Mar 11, 2026 0.1600 0.1689 0.1564 0.1689 175,073 +0.00(+2.49%)
Mar 10, 2026 0.1653 0.1700 0.1600 0.1648 208,085 -0.00(-1.44%)
Mar 09, 2026 0.1689 0.1690 0.1629 0.1672 50,651 +0.00(+0.66%)
Mar 06, 2026 0.1677 0.1690 0.1660 0.1661 96,023 -0.00(-2.01%)
Mar 05, 2026 0.1712 0.1800 0.1680 0.1695 197,505 -0.01(-5.62%)
Mar 04, 2026 0.1838 0.1838 0.1712 0.1796 82,177 +0.00(+1.35%)
Mar 03, 2026 0.1772 0.1808 0.1750 0.1772 148,024 -0.00(-1.23%)
Mar 02, 2026 0.1692 0.1830 0.1661 0.1794 283,033 +0.00(+0.50%)
Feb 27, 2026 0.1750 0.1800 0.1700 0.1785 123,102 -0.00(-0.83%)
Feb 26, 2026 0.1746 0.1820 0.1746 0.1800 452,977 +0.00(+0.11%)
Feb 25, 2026 0.1754 0.1798 0.1672 0.1798 145,859 +0.01(+4.53%)
Feb 24, 2026 0.1670 0.1720 0.1660 0.1720 224,915 +0.01(+3.24%)
Feb 23, 2026 0.1700 0.1700 0.1658 0.1666 137,524 -0.00(-1.77%)
Feb 20, 2026 0.1661 0.1747 0.1602 0.1696 422,430 -0.01(-2.97%)
Feb 19, 2026 0.1793 0.1799 0.1670 0.1748 106,677 +0.00(+2.76%)
Feb 18, 2026 0.1609 0.1799 0.1606 0.1701 373,176 +0.01(+3.09%)
Feb 17, 2026 0.1645 0.1667 0.1600 0.1650 341,530 -0.00(-1.49%)
Feb 13, 2026 0.1732 0.1750 0.1654 0.1675 227,845 -0.00(-1.47%)
Feb 12, 2026 0.1671 0.1720 0.1652 0.1700 288,563 +0.00(+0.12%)
Feb 11, 2026 0.1722 0.1787 0.1617 0.1698 365,184 -0.01(-2.86%)
Feb 10, 2026 0.1791 0.1791 0.1717 0.1748 333,279 -0.00(-2.40%)
Feb 09, 2026 0.1701 0.1791 0.1701 0.1791 515,517 +0.00(+1.76%)
Feb 06, 2026 0.1795 0.1820 0.1701 0.1760 448,382 +0.00(+0.92%)
Feb 05, 2026 0.1779 0.1820 0.1700 0.1744 696,929 +0.00(+2.35%)
Feb 04, 2026 0.1750 0.1800 0.1704 0.1704 123,295 -0.01(-2.85%)
Feb 03, 2026 0.1706 0.1788 0.1706 0.1754 89,285 -0.00(-1.96%)
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.