Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biolargo Inc
(OP:
BLGO
)
0.3181
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2024
0.2148
0.2177
0.2140
0.2149
328,213
+0.00(+0.05%)
Jan 30, 2024
0.2140
0.2150
0.2131
0.2148
142,774
+0.00(+0.56%)
Jan 29, 2024
0.2145
0.2150
0.2130
0.2136
176,289
-0.00(-0.42%)
Jan 26, 2024
0.2070
0.2145
0.2070
0.2145
313,309
+0.00(+0.75%)
Jan 25, 2024
0.2088
0.2139
0.2051
0.2129
301,336
+0.00(+1.33%)
Jan 24, 2024
0.2110
0.2145
0.2055
0.2101
248,457
-0.00(-1.13%)
Jan 23, 2024
0.2085
0.2149
0.2035
0.2125
373,487
+0.01(+3.51%)
Jan 22, 2024
0.2010
0.2095
0.1935
0.2053
712,652
+0.00(+0.64%)
Jan 19, 2024
0.1960
0.2044
0.1949
0.2040
439,336
+0.01(+4.72%)
Jan 18, 2024
0.1881
0.1950
0.1876
0.1948
364,451
+0.01(+3.51%)
Jan 17, 2024
0.1865
0.1883
0.1840
0.1882
287,441
+0.00(+0.91%)
Jan 16, 2024
0.1865
0.1865
0.1845
0.1865
130,901
+0.00(+0.00%)
Jan 12, 2024
0.1841
0.1865
0.1836
0.1865
143,566
+0.00(+1.36%)
Jan 11, 2024
0.1843
0.1865
0.1833
0.1840
65,304
-0.00(-1.34%)
Jan 10, 2024
0.1850
0.1865
0.1802
0.1865
182,573
+0.00(+0.81%)
Jan 09, 2024
0.1850
0.1850
0.1801
0.1850
308,347
+0.00(+0.05%)
Jan 08, 2024
0.1740
0.1850
0.1740
0.1849
454,897
+0.01(+5.06%)
Jan 05, 2024
0.1760
0.1760
0.1716
0.1760
166,599
+0.00(+0.92%)
Jan 04, 2024
0.1745
0.1745
0.1701
0.1744
64,750
+0.00(+0.98%)
Jan 03, 2024
0.1718
0.1750
0.1652
0.1727
197,052
+0.01(+3.41%)
Jan 02, 2024
0.1653
0.1680
0.1635
0.1670
185,094
-0.00(-0.60%)
Dec 29, 2023
0.1700
0.1700
0.1670
0.1680
328,403
-0.00(-1.06%)
Dec 28, 2023
0.1671
0.1765
0.1671
0.1698
334,187
-0.00(-0.59%)
Dec 27, 2023
0.1670
0.1740
0.1670
0.1708
182,297
-0.00(-1.84%)
Dec 26, 2023
0.1743
0.1743
0.1635
0.1740
258,447
-0.00(-0.11%)
Dec 22, 2023
0.1720
0.1747
0.1675
0.1742
50,606
+0.00(+2.47%)
Dec 21, 2023
0.1697
0.1719
0.1685
0.1700
71,474
+0.00(+1.13%)
Dec 20, 2023
0.1665
0.1720
0.1654
0.1681
250,404
+0.00(+0.96%)
Dec 19, 2023
0.1700
0.1700
0.1654
0.1665
49,300
-0.00(-1.19%)
Dec 18, 2023
0.1700
0.1700
0.1626
0.1685
153,345
+0.00(+1.51%)
Dec 15, 2023
0.1642
0.1700
0.1638
0.1660
138,858
+0.00(+0.67%)
Dec 14, 2023
0.1642
0.1657
0.1619
0.1649
261,570
+0.00(+2.11%)
Dec 13, 2023
0.1687
0.1687
0.1615
0.1615
119,089
-0.00(-1.04%)
Dec 12, 2023
0.1683
0.1691
0.1611
0.1632
222,015
-0.00(-2.57%)
Dec 11, 2023
0.1688
0.1691
0.1650
0.1675
174,439
+0.00(+1.33%)
Dec 08, 2023
0.1698
0.1698
0.1651
0.1653
99,264
-0.01(-3.90%)
Dec 07, 2023
0.1680
0.1720
0.1660
0.1720
67,219
+0.01(+3.61%)
Dec 06, 2023
0.1626
0.1699
0.1621
0.1660
184,179
+0.00(+2.15%)
Dec 05, 2023
0.1643
0.1649
0.1607
0.1625
94,933
+0.00(+1.31%)
Dec 04, 2023
0.1623
0.1680
0.1604
0.1604
170,134
-0.00(-1.29%)
Dec 01, 2023
0.1608
0.1625
0.1608
0.1625
119,760
+0.00(+0.00%)
Nov 30, 2023
0.1623
0.1625
0.1610
0.1625
96,761
-0.00(-0.73%)
Nov 29, 2023
0.1615
0.1649
0.1606
0.1637
38,986
+0.00(+0.37%)
Nov 28, 2023
0.1650
0.1650
0.1603
0.1631
175,879
-0.01(-4.00%)
Nov 27, 2023
0.1700
0.1700
0.1635
0.1699
127,270
+0.00(+0.00%)
Nov 24, 2023
0.1655
0.1700
0.1655
0.1699
161,449
+0.00(+0.00%)
Nov 22, 2023
0.1698
0.1700
0.1650
0.1699
279,856
+0.00(+0.06%)
Nov 21, 2023
0.1635
0.1698
0.1599
0.1698
259,930
+0.01(+6.19%)
Nov 20, 2023
0.1575
0.1600
0.1575
0.1599
203,770
+0.00(+1.01%)
Nov 17, 2023
0.1575
0.1590
0.1550
0.1583
96,895
+0.00(+0.00%)
Nov 16, 2023
0.1598
0.1598
0.1575
0.1583
85,320
-0.00(-0.94%)
Nov 15, 2023
0.1576
0.1600
0.1576
0.1598
179,264
-0.00(-0.06%)
Nov 14, 2023
0.1598
0.1599
0.1576
0.1599
53,255
+0.00(+0.00%)
Nov 13, 2023
0.1612
0.1634
0.1575
0.1599
173,969
-0.00(-0.06%)
Nov 10, 2023
0.1634
0.1634
0.1600
0.1600
825,039
-0.00(-1.78%)
Nov 09, 2023
0.1632
0.1635
0.1625
0.1629
60,232
-0.00(-0.31%)
Nov 08, 2023
0.1635
0.1635
0.1610
0.1634
240,240
+0.00(+0.25%)
Nov 07, 2023
0.1620
0.1635
0.1600
0.1630
184,328
+0.00(+0.18%)
Nov 06, 2023
0.1630
0.1645
0.1625
0.1627
382,245
-0.00(-0.18%)
Nov 03, 2023
0.1631
0.1720
0.1610
0.1630
561,547
-0.01(-4.06%)
Nov 02, 2023
0.1719
0.1719
0.1631
0.1699
212,882
-0.00(-0.06%)
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
.