Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP:BLGO)

0.1897 -0.0023 (-1.20%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 4, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.