Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biolargo Inc
(OP:
BLGO
)
0.2602
UNCHANGED
Streaming Delayed Price
Updated: 3:09 PM EDT, Jul 9, 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 (%)
Jul 09, 2024
0.2699
0.2699
0.2505
0.2602
288,099
-0.01(-3.59%)
Jul 08, 2024
0.2700
0.2716
0.2568
0.2699
60,302
+0.01(+4.45%)
Jul 05, 2024
0.2600
0.2720
0.2565
0.2584
64,786
+0.00(+0.04%)
Jul 03, 2024
0.2600
0.2600
0.2565
0.2583
22,278
-0.00(-0.65%)
Jul 02, 2024
0.2674
0.2674
0.2579
0.2600
103,968
+0.00(+0.00%)
Jul 01, 2024
0.2677
0.2677
0.2566
0.2600
170,436
+0.01(+1.96%)
Jun 28, 2024
0.2700
0.2720
0.2550
0.2550
114,517
-0.02(-5.87%)
Jun 27, 2024
0.2585
0.2720
0.2585
0.2709
218,488
+0.01(+4.23%)
Jun 26, 2024
0.2610
0.2620
0.2531
0.2599
149,200
+0.01(+2.69%)
Jun 25, 2024
0.2747
0.2747
0.2516
0.2531
272,586
-0.01(-5.35%)
Jun 24, 2024
0.2621
0.2700
0.2556
0.2674
451,555
-0.01(-2.59%)
Jun 21, 2024
0.2897
0.2914
0.2691
0.2745
252,042
-0.01(-4.59%)
Jun 20, 2024
0.3100
0.3200
0.2840
0.2877
347,660
-0.02(-7.64%)
Jun 18, 2024
0.3075
0.3167
0.2982
0.3115
221,278
-0.01(-1.89%)
Jun 17, 2024
0.2900
0.3175
0.2850
0.3175
491,337
+0.03(+11.40%)
Jun 14, 2024
0.3074
0.3097
0.2690
0.2850
278,445
-0.02(-5.00%)
Jun 13, 2024
0.2950
0.3097
0.2900
0.3000
300,222
+0.01(+2.74%)
Jun 12, 2024
0.2645
0.3000
0.2640
0.2920
507,267
+0.03(+11.24%)
Jun 11, 2024
0.2517
0.2647
0.2517
0.2625
211,925
+0.00(+1.23%)
Jun 10, 2024
0.2559
0.2614
0.2511
0.2593
72,255
+0.00(+0.74%)
Jun 07, 2024
0.2749
0.2749
0.2506
0.2574
193,846
-0.02(-7.21%)
Jun 06, 2024
0.2610
0.2774
0.2500
0.2774
379,031
+0.01(+1.99%)
Jun 05, 2024
0.2751
0.2797
0.2501
0.2720
250,028
-0.01(-1.98%)
Jun 04, 2024
0.2800
0.2800
0.2689
0.2775
153,030
+0.00(+0.91%)
Jun 03, 2024
0.2924
0.2997
0.2701
0.2750
327,945
-0.02(-5.95%)
May 31, 2024
0.2926
0.2999
0.2850
0.2924
242,731
-0.00(-0.03%)
May 30, 2024
0.3010
0.3047
0.2871
0.2925
131,161
-0.01(-2.82%)
May 29, 2024
0.3230
0.3230
0.2860
0.3010
199,570
-0.02(-5.38%)
May 28, 2024
0.3031
0.3342
0.3000
0.3181
256,584
+0.01(+2.98%)
May 24, 2024
0.3000
0.3297
0.2985
0.3089
205,046
+0.01(+3.35%)
May 23, 2024
0.2980
0.2999
0.2950
0.2989
93,777
+0.00(+1.67%)
May 22, 2024
0.2970
0.2970
0.2890
0.2940
288,132
+0.00(+0.65%)
May 21, 2024
0.3050
0.3080
0.2901
0.2921
445,081
-0.01(-4.07%)
May 20, 2024
0.3161
0.3248
0.2885
0.3045
310,130
-0.01(-4.09%)
May 17, 2024
0.3270
0.3309
0.3101
0.3175
367,275
-0.01(-2.91%)
May 16, 2024
0.3387
0.3517
0.3200
0.3270
278,210
+0.00(+0.62%)
May 15, 2024
0.3600
0.3600
0.3250
0.3250
377,484
-0.03(-9.62%)
May 14, 2024
0.3597
0.3599
0.3512
0.3596
166,103
+0.00(+0.98%)
May 13, 2024
0.3530
0.3706
0.3500
0.3561
356,534
+0.00(+0.99%)
May 10, 2024
0.3341
0.3559
0.3341
0.3526
173,847
+0.02(+4.63%)
May 09, 2024
0.3520
0.3520
0.3341
0.3370
130,722
-0.01(-3.96%)
May 08, 2024
0.3520
0.3526
0.3442
0.3509
128,455
+0.00(+0.29%)
May 07, 2024
0.3560
0.3579
0.3350
0.3499
231,832
-0.00(-0.03%)
May 06, 2024
0.3450
0.3500
0.3300
0.3500
167,587
+0.01(+1.45%)
May 03, 2024
0.3327
0.3548
0.3327
0.3450
256,274
+0.00(+1.08%)
May 02, 2024
0.3397
0.3413
0.3251
0.3413
83,749
+0.00(+0.50%)
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
.