Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biolargo Inc
(OP:
BLGO
)
0.2850
-0.0150 (-5.00%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 14, 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 (%)
May 31, 2018
0.2947
0.3100
0.2800
0.3100
96,002
+0.02(+5.44%)
May 30, 2018
0.2685
0.3000
0.2500
0.2940
138,225
+0.03(+9.74%)
May 29, 2018
0.2500
0.2690
0.2500
0.2679
47,200
+0.01(+3.04%)
May 25, 2018
0.2600
0.2600
0.2600
0
+0.01(+2.52%)
May 24, 2018
0.2500
0.2570
0.2270
0.2536
34,700
+0.00(+1.44%)
May 23, 2018
0.2550
0.2600
0.2131
0.2500
91,783
-0.02(-7.06%)
May 22, 2018
0.2502
0.2690
0.2500
0.2690
20,700
+0.00(+0.04%)
May 21, 2018
0.2700
0.2700
0.2525
0.2689
47,304
-0.00(-0.04%)
May 18, 2018
0.2580
0.2690
0.2500
0.2690
18,511
+0.01(+5.08%)
May 17, 2018
0.2400
0.2560
0.2400
0.2560
19,469
+0.01(+2.40%)
May 16, 2018
0.2350
0.2500
0.2304
0.2500
18,874
+0.02(+6.38%)
May 15, 2018
0.2300
0.2370
0.2300
0.2350
26,370
+0.01(+2.62%)
May 14, 2018
0.2374
0.2374
0.2131
0.2290
65,920
+0.00(+1.69%)
May 11, 2018
0.2400
0.2400
0.2251
0.2252
34,516
-0.01(-6.17%)
May 10, 2018
0.2310
0.2400
0.2255
0.2400
37,400
+0.00(+0.42%)
May 09, 2018
0.2372
0.2390
0.2214
0.2390
14,650
+0.00(+0.00%)
May 08, 2018
0.2398
0.2398
0.2300
0.2390
8,975
-0.00(-0.33%)
May 07, 2018
0.2349
0.2398
0.2349
0.2398
37,708
+0.00(+2.09%)
May 04, 2018
0.2202
0.2349
0.2202
0.2349
17,257
+0.00(+2.13%)
May 03, 2018
0.2400
0.2400
0.2202
0.2300
35,300
+0.00(+1.77%)
May 02, 2018
0.2300
0.2300
0.2100
0.2260
46,330
-0.00(-1.74%)
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
.