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
)
0.2593
UNCHANGED
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 10, 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, 2020
0.1750
0.1760
0.1600
0.1700
163,461
-0.01(-3.41%)
Mar 30, 2020
0.1750
0.1800
0.1700
0.1760
111,277
+0.01(+3.53%)
Mar 27, 2020
0.1750
0.1750
0.1571
0.1700
90,800
-0.00(-2.86%)
Mar 26, 2020
0.1500
0.1750
0.1349
0.1750
153,929
+0.02(+11.11%)
Mar 25, 2020
0.1600
0.1600
0.1450
0.1575
60,305
-0.00(-0.82%)
Mar 24, 2020
0.1360
0.1600
0.1360
0.1588
261,664
+0.04(+32.33%)
Mar 23, 2020
0.1201
0.1499
0.1012
0.1200
796,682
-0.04(-27.23%)
Mar 20, 2020
0.1755
0.1755
0.1500
0.1649
54,600
-0.01(-7.88%)
Mar 19, 2020
0.1400
0.1790
0.1300
0.1790
225,998
+0.04(+27.86%)
Mar 18, 2020
0.1701
0.1701
0.1300
0.1400
473,043
-0.03(-20.00%)
Mar 17, 2020
0.1650
0.1800
0.1645
0.1750
322,050
+0.01(+7.36%)
Mar 16, 2020
0.1900
0.1900
0.1550
0.1630
356,531
-0.03(-14.66%)
Mar 13, 2020
0.1840
0.2050
0.1799
0.1910
182,200
+0.01(+6.17%)
Mar 12, 2020
0.1950
0.1950
0.1700
0.1799
302,863
-0.01(-5.81%)
Mar 11, 2020
0.2239
0.2239
0.1870
0.1910
277,677
-0.01(-4.40%)
Mar 10, 2020
0.1900
0.1999
0.1850
0.1998
136,222
+0.01(+6.56%)
Mar 09, 2020
0.2000
0.2000
0.1864
0.1875
217,876
-0.01(-7.13%)
Mar 06, 2020
0.2170
0.2239
0.1960
0.2019
302,100
-0.01(-3.86%)
Mar 05, 2020
0.2200
0.2200
0.2000
0.2100
104,883
-0.00(-0.05%)
Mar 04, 2020
0.2205
0.2250
0.2000
0.2101
111,683
+0.00(+0.05%)
Mar 03, 2020
0.2176
0.2250
0.2100
0.2100
41,331
-0.02(-6.67%)
Mar 02, 2020
0.2011
0.2298
0.2001
0.2250
63,776
+0.02(+11.39%)
Feb 28, 2020
0.2130
0.2275
0.2000
0.2020
178,000
-0.01(-3.81%)
Feb 27, 2020
0.2220
0.2290
0.1900
0.2100
232,446
+0.00(+0.00%)
Feb 26, 2020
0.2100
0.2140
0.1900
0.2100
660,603
+0.01(+2.44%)
Feb 25, 2020
0.2100
0.2200
0.2050
0.2050
304,710
-0.01(-4.74%)
Feb 24, 2020
0.2121
0.2240
0.2100
0.2152
150,334
+0.00(+1.46%)
Feb 21, 2020
0.2246
0.2246
0.2121
0.2121
50,600
-0.01(-4.46%)
Feb 20, 2020
0.2348
0.2400
0.2121
0.2220
190,514
-0.01(-3.48%)
Feb 19, 2020
0.2112
0.2347
0.2100
0.2300
442,964
+0.02(+9.52%)
Feb 18, 2020
0.2285
0.2289
0.2100
0.2100
357,514
+0.00(+0.00%)
Feb 14, 2020
0.2300
0.2300
0.2100
0.2100
202,700
-0.02(-8.70%)
Feb 13, 2020
0.2300
0.2348
0.2147
0.2300
486,567
+0.00(+0.00%)
Feb 12, 2020
0.2451
0.2593
0.2220
0.2300
243,417
-0.01(-4.17%)
Feb 11, 2020
0.2498
0.2650
0.2400
0.2400
214,214
-0.01(-2.04%)
Feb 10, 2020
0.2350
0.2494
0.2323
0.2450
343,285
+0.02(+8.89%)
Feb 07, 2020
0.2280
0.2280
0.2200
0.2250
138,900
+0.00(+1.26%)
Feb 06, 2020
0.2309
0.2390
0.2222
0.2222
64,618
+0.00(+1.00%)
Feb 05, 2020
0.2299
0.2300
0.2200
0.2200
264,839
-0.01(-4.10%)
Feb 04, 2020
0.2550
0.2550
0.2231
0.2294
90,211
+0.01(+2.82%)
Feb 03, 2020
0.2325
0.2644
0.2200
0.2231
357,898
-0.01(-4.45%)
Jan 31, 2020
0.2402
0.2450
0.2305
0.2335
198,900
-0.02(-8.43%)
Jan 30, 2020
0.2670
0.2800
0.2160
0.2550
391,168
-0.01(-4.49%)
Jan 29, 2020
0.2160
0.2670
0.2160
0.2670
497,214
+0.05(+21.36%)
Jan 28, 2020
0.2200
0.2350
0.2100
0.2200
168,903
+0.01(+2.33%)
Jan 27, 2020
0.2066
0.2200
0.2050
0.2150
253,779
+0.00(+0.80%)
Jan 24, 2020
0.2340
0.2449
0.2075
0.2133
268,200
-0.03(-10.75%)
Jan 23, 2020
0.2260
0.2549
0.2260
0.2390
117,212
-0.00(-0.42%)
Jan 22, 2020
0.2400
0.2530
0.2240
0.2400
117,458
+0.01(+4.26%)
Jan 21, 2020
0.2550
0.2680
0.2050
0.2302
405,870
-0.03(-12.97%)
Jan 17, 2020
0.2845
0.2845
0.2540
0.2645
157,600
-0.02(-7.03%)
Jan 16, 2020
0.2950
0.3000
0.2650
0.2845
158,886
-0.01(-1.90%)
Jan 15, 2020
0.2500
0.3100
0.2500
0.2900
661,165
+0.04(+17.17%)
Jan 14, 2020
0.2390
0.2500
0.2390
0.2475
196,864
+0.01(+5.32%)
Jan 13, 2020
0.2295
0.2395
0.2145
0.2350
191,638
+0.02(+9.25%)
Jan 10, 2020
0.2200
0.2240
0.2100
0.2151
228,000
-0.00(-1.10%)
Jan 09, 2020
0.2180
0.2250
0.2100
0.2175
117,735
+0.01(+2.93%)
Jan 08, 2020
0.2220
0.2220
0.2113
0.2113
96,070
-0.00(-0.38%)
Jan 07, 2020
0.2200
0.2220
0.2121
0.2121
100,660
-0.01(-3.59%)
Jan 06, 2020
0.2168
0.2250
0.2100
0.2200
233,663
+0.02(+7.32%)
Jan 03, 2020
0.2289
0.2289
0.2050
0.2050
190,500
-0.01(-6.26%)
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
.