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, 2023
0.2020
0.2049
0.1990
0.2049
332,320
+0.00(+1.19%)
Mar 30, 2023
0.2023
0.2025
0.1980
0.2025
211,358
+0.00(+0.10%)
Mar 29, 2023
0.2039
0.2039
0.1951
0.2023
134,579
-0.00(-0.78%)
Mar 28, 2023
0.2061
0.2061
0.1925
0.2039
205,313
-0.00(-1.21%)
Mar 27, 2023
0.2011
0.2079
0.1954
0.2064
132,841
+0.00(+1.98%)
Mar 24, 2023
0.1957
0.2092
0.1957
0.2024
100,069
-0.00(-0.49%)
Mar 23, 2023
0.2000
0.2080
0.1980
0.2034
118,715
+0.00(+1.75%)
Mar 22, 2023
0.2050
0.2085
0.1955
0.1999
806,042
-0.00(-1.72%)
Mar 21, 2023
0.2075
0.2075
0.2001
0.2034
105,116
-0.00(-0.44%)
Mar 20, 2023
0.2080
0.2080
0.2000
0.2043
493,251
-0.00(-0.34%)
Mar 17, 2023
0.2004
0.2099
0.2001
0.2050
166,139
+0.00(+1.49%)
Mar 16, 2023
0.2000
0.2072
0.1989
0.2020
343,458
+0.00(+2.18%)
Mar 15, 2023
0.1930
0.2000
0.1929
0.1977
202,604
-0.00(-0.90%)
Mar 14, 2023
0.1978
0.2025
0.1926
0.1995
569,721
+0.01(+3.10%)
Mar 13, 2023
0.1948
0.2072
0.1915
0.1935
108,584
-0.01(-4.44%)
Mar 10, 2023
0.1926
0.2079
0.1924
0.2025
72,165
-0.01(-2.60%)
Mar 09, 2023
0.1989
0.2095
0.1920
0.2079
212,024
+0.01(+4.52%)
Mar 08, 2023
0.2050
0.2099
0.1911
0.1989
197,086
-0.01(-5.29%)
Mar 07, 2023
0.2129
0.2129
0.2050
0.2100
107,303
-0.00(-1.36%)
Mar 06, 2023
0.2090
0.2143
0.2000
0.2129
176,589
+0.01(+3.85%)
Mar 03, 2023
0.2094
0.2098
0.1978
0.2050
139,081
+0.00(+0.00%)
Mar 02, 2023
0.2000
0.2099
0.1950
0.2050
216,695
+0.01(+5.13%)
Mar 01, 2023
0.1999
0.1999
0.1930
0.1950
169,574
-0.00(-2.45%)
Feb 28, 2023
0.1949
0.1999
0.1926
0.1999
498,105
+0.01(+3.31%)
Feb 27, 2023
0.1949
0.1949
0.1902
0.1935
84,696
+0.00(+0.47%)
Feb 24, 2023
0.1956
0.1998
0.1900
0.1926
436,492
-0.00(-0.77%)
Feb 23, 2023
0.2200
0.2239
0.1926
0.1941
655,877
-0.03(-12.05%)
Feb 22, 2023
0.2160
0.2248
0.2160
0.2207
63,662
-0.01(-2.73%)
Feb 21, 2023
0.2240
0.2287
0.2156
0.2269
204,916
+0.00(+1.29%)
Feb 17, 2023
0.2241
0.2265
0.2240
0.2240
189,365
-0.00(-0.88%)
Feb 16, 2023
0.2275
0.2298
0.2226
0.2260
51,399
-0.00(-1.74%)
Feb 15, 2023
0.2337
0.2337
0.2250
0.2300
142,892
+0.00(+0.52%)
Feb 14, 2023
0.2370
0.2374
0.2209
0.2288
123,842
-0.01(-3.46%)
Feb 13, 2023
0.2345
0.2374
0.2203
0.2370
158,969
+0.00(+1.07%)
Feb 10, 2023
0.2206
0.2345
0.2150
0.2345
233,606
+0.01(+4.69%)
Feb 09, 2023
0.2225
0.2289
0.2206
0.2240
149,088
-0.00(-2.10%)
Feb 08, 2023
0.2286
0.2324
0.2203
0.2288
210,902
+0.00(+0.09%)
Feb 07, 2023
0.2301
0.2345
0.2280
0.2286
276,427
-0.01(-2.31%)
Feb 06, 2023
0.2250
0.2364
0.2250
0.2340
297,894
-0.00(-0.43%)
Feb 03, 2023
0.2365
0.2365
0.2250
0.2350
169,450
+0.00(+0.51%)
Feb 02, 2023
0.2310
0.2372
0.2200
0.2338
140,638
+0.00(+1.21%)
Feb 01, 2023
0.2345
0.2398
0.2245
0.2310
491,437
-0.00(-1.49%)
Jan 31, 2023
0.2330
0.2350
0.2300
0.2345
308,545
+0.00(+1.96%)
Jan 30, 2023
0.2340
0.2340
0.2202
0.2300
157,570
+0.01(+2.45%)
Jan 27, 2023
0.2247
0.2347
0.2240
0.2245
443,810
+0.00(+1.58%)
Jan 26, 2023
0.2158
0.2249
0.2104
0.2210
249,250
+0.01(+3.76%)
Jan 25, 2023
0.2149
0.2165
0.2020
0.2130
386,394
-0.00(-0.88%)
Jan 24, 2023
0.2160
0.2180
0.2100
0.2149
539,300
+0.00(+0.66%)
Jan 23, 2023
0.2144
0.2160
0.2135
0.2135
284,110
-0.00(-0.23%)
Jan 20, 2023
0.2140
0.2160
0.2135
0.2140
309,997
-0.00(-0.42%)
Jan 19, 2023
0.2201
0.2201
0.2140
0.2149
174,933
-0.00(-0.05%)
Jan 18, 2023
0.2102
0.2179
0.2102
0.2150
118,777
+0.00(+0.28%)
Jan 17, 2023
0.2101
0.2199
0.2101
0.2144
200,132
-0.00(-0.28%)
Jan 13, 2023
0.2100
0.2200
0.2001
0.2150
405,191
+0.01(+2.58%)
Jan 12, 2023
0.2001
0.2119
0.2001
0.2096
159,941
+0.01(+3.00%)
Jan 11, 2023
0.2075
0.2129
0.2005
0.2035
212,102
-0.00(-1.88%)
Jan 10, 2023
0.2059
0.2075
0.2000
0.2074
162,437
+0.00(+0.73%)
Jan 09, 2023
0.1950
0.2074
0.1938
0.2059
371,426
+0.01(+5.05%)
Jan 06, 2023
0.1957
0.1969
0.1940
0.1960
238,385
+0.00(+1.14%)
Jan 05, 2023
0.1891
0.1969
0.1810
0.1938
171,302
+0.01(+6.19%)
Jan 04, 2023
0.1969
0.1969
0.1755
0.1825
540,165
-0.01(-6.46%)
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
.