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 (%)
Mar 31, 2016
0.3400
0.3400
0.3250
0.3300
104,050
-0.01(-2.28%)
Mar 30, 2016
0.3498
0.3498
0.3302
0.3377
12,767
+0.01(+2.33%)
Mar 29, 2016
0.3346
0.3498
0.3300
0.3300
7,044
+0.00(+0.00%)
Mar 28, 2016
0.3750
0.3750
0.3300
0.3300
12,057
-0.02(-5.71%)
Mar 24, 2016
0.3500
0.3500
0.3500
0
+0.02(+6.06%)
Mar 23, 2016
0.3300
0.3300
0.3300
0.3300
2,000
-0.02(-5.71%)
Mar 22, 2016
0.3900
0.3900
0.3210
0.3500
30,486
-0.04(-10.26%)
Mar 21, 2016
0.3500
0.3900
0.3500
0.3900
41,390
+0.06(+18.18%)
Mar 18, 2016
0.3500
0.3699
0.3300
0.3300
55,727
-0.03(-8.33%)
Mar 17, 2016
0.3799
0.3799
0.3560
0.3600
20,618
+0.00(+0.00%)
Mar 16, 2016
0.3500
0.3600
0.3201
0.3600
46,085
+0.01(+2.86%)
Mar 15, 2016
0.3700
0.3700
0.3500
0.3500
32,175
-0.02(-4.21%)
Mar 14, 2016
0.3400
0.3800
0.3400
0.3654
22,100
+0.03(+7.50%)
Mar 11, 2016
0.3406
0.3406
0.3100
0.3399
24,161
-0.00(-0.03%)
Mar 10, 2016
0.3477
0.3550
0.3301
0.3400
49,354
+0.02(+4.62%)
Mar 09, 2016
0.3400
0.3400
0.3225
0.3250
24,200
-0.01(-2.26%)
Mar 08, 2016
0.3248
0.3325
0.3200
0.3325
16,070
-0.01(-2.21%)
Mar 07, 2016
0.3550
0.3550
0.3190
0.3400
107,189
-0.01(-4.23%)
Mar 04, 2016
0.3720
0.3720
0.3550
9,738
-0.02(-4.57%)
Mar 03, 2016
0.3654
0.3720
0.3654
0.3720
4,300
+0.00(+0.27%)
Mar 02, 2016
0.3654
0.3710
0.3654
0.3710
200
+0.03(+8.16%)
Mar 01, 2016
0.3680
0.3680
0.3430
0.3430
425
+0.00(+0.00%)
Feb 29, 2016
0.3350
0.3600
0.3350
0.3430
6,750
+0.01(+3.00%)
Feb 26, 2016
0.3600
0.3600
0.3320
0.3330
12,021
-0.02(-4.86%)
Feb 25, 2016
0.3615
0.3615
0.3500
0.3500
14,359
-0.01(-2.78%)
Feb 24, 2016
0.3754
0.3935
0.3600
0.3600
28,394
-0.01(-2.50%)
Feb 22, 2016
0.3692
0.3692
0.3692
0
-0.00(-0.20%)
Feb 19, 2016
0.3700
0.3700
0.3700
0.3700
2,575
-0.01(-2.63%)
Feb 18, 2016
0.3660
0.3800
0.3660
0.3800
7,875
+0.01(+3.68%)
Feb 17, 2016
0.3650
0.3700
0.3650
0.3665
54,519
-0.01(-1.48%)
Feb 16, 2016
0.3995
0.3995
0.3716
0.3720
25,640
-0.02(-5.80%)
Feb 12, 2016
0.3949
0.3949
0.3949
0
-0.00(-1.00%)
Feb 11, 2016
0.3815
0.3989
0.3650
0.3989
19,924
-0.00(-0.28%)
Feb 10, 2016
0.4000
0.4000
0.4000
0.4000
3,100
+0.00(+0.00%)
Feb 09, 2016
0.3880
0.4299
0.3601
0.4000
28,456
+0.02(+5.26%)
Feb 08, 2016
0.4150
0.4150
0.3800
0.3800
34,296
-0.03(-7.32%)
Feb 05, 2016
0.4100
0.4100
0.4100
0.4100
15,000
+0.01(+2.50%)
Feb 04, 2016
0.4400
0.4400
0.3950
0.4000
10,807
-0.00(-0.62%)
Feb 03, 2016
0.4200
0.4200
0.4000
0.4025
16,550
-0.02(-3.94%)
Feb 02, 2016
0.3800
0.4400
0.3800
0.4190
122,919
+0.05(+14.92%)
Feb 01, 2016
0.3676
0.3766
0.3632
0.3646
5,850
-0.03(-6.57%)
Jan 29, 2016
0.3575
0.4000
0.3575
0.3902
57,532
+0.03(+9.16%)
Jan 28, 2016
0.3500
0.3849
0.3450
0.3575
108,262
+0.01(+2.14%)
Jan 27, 2016
0.3500
0.3500
0.3335
0.3500
14,000
+0.02(+4.95%)
Jan 26, 2016
0.3500
0.3550
0.3335
0.3335
64,187
-0.01(-3.02%)
Jan 25, 2016
0.3310
0.3699
0.3310
0.3439
84,900
+0.00(+1.15%)
Jan 22, 2016
0.3700
0.3700
0.3200
0.3400
87,898
+0.00(+0.00%)
Jan 21, 2016
0.3495
0.3700
0.3350
0.3400
22,500
+0.02(+6.25%)
Jan 20, 2016
0.3300
0.3500
0.3100
0.3200
121,363
-0.00(-1.39%)
Jan 19, 2016
0.4200
0.4300
0.2950
0.3245
302,910
-0.12(-26.25%)
Jan 15, 2016
0.4400
0.4400
0.4400
0
-0.01(-2.22%)
Jan 14, 2016
0.4663
0.4690
0.4500
0.4500
67,404
-0.03(-6.21%)
Jan 13, 2016
0.4000
0.5695
0.3950
0.4798
366,829
+0.08(+19.98%)
Jan 12, 2016
0.4020
0.4200
0.3651
0.3999
70,868
-0.00(-0.03%)
Jan 11, 2016
0.3700
0.4349
0.3700
0.4000
35,140
-0.02(-4.76%)
Jan 08, 2016
0.4800
0.4800
0.3775
0.4200
164,582
-0.06(-12.50%)
Jan 07, 2016
0.4850
0.5020
0.4600
0.4800
93,350
-0.00(-0.21%)
Jan 06, 2016
0.5099
0.5200
0.4810
0.4810
34,492
+0.01(+1.24%)
Jan 05, 2016
0.4821
0.5000
0.4751
0.4751
11,512
-0.01(-3.06%)
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
.