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
)
0.3175
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 17, 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, 2022
0.1831
0.1832
0.1680
0.1832
121,619
+0.00(+2.46%)
May 27, 2022
0.1798
0.1832
0.1665
0.1788
138,215
-0.00(-0.56%)
May 26, 2022
0.1689
0.1800
0.1655
0.1798
110,860
+0.01(+8.64%)
May 25, 2022
0.1898
0.1900
0.1555
0.1655
693,844
-0.02(-12.34%)
May 24, 2022
0.1800
0.1898
0.1800
0.1888
62,349
-0.00(-0.58%)
May 23, 2022
0.1799
0.1899
0.1670
0.1899
264,339
+0.01(+7.29%)
May 20, 2022
0.1903
0.1950
0.1604
0.1770
431,862
-0.02(-10.29%)
May 19, 2022
0.2000
0.2000
0.1880
0.1973
135,149
-0.01(-3.14%)
May 18, 2022
0.2123
0.2123
0.1870
0.2037
147,138
-0.01(-4.10%)
May 17, 2022
0.1776
0.2124
0.1776
0.2124
242,330
+0.03(+18.00%)
May 16, 2022
0.1800
0.1839
0.1717
0.1800
172,888
+0.01(+4.53%)
May 13, 2022
0.1699
0.1747
0.1646
0.1722
348,871
+0.01(+7.69%)
May 12, 2022
0.1703
0.1792
0.1514
0.1599
426,456
-0.02(-10.67%)
May 11, 2022
0.1740
0.1813
0.1725
0.1790
294,522
+0.00(+2.46%)
May 10, 2022
0.1890
0.1940
0.1729
0.1747
170,570
-0.01(-7.57%)
May 09, 2022
0.1942
0.1948
0.1710
0.1890
347,137
-0.00(-0.53%)
May 06, 2022
0.1851
0.1921
0.1807
0.1900
297,146
+0.01(+2.70%)
May 05, 2022
0.1930
0.1930
0.1850
0.1850
103,342
-0.01(-5.13%)
May 04, 2022
0.1931
0.1951
0.1886
0.1950
525,444
-0.00(-1.07%)
May 03, 2022
0.2010
0.2070
0.1931
0.1971
97,132
-0.02(-7.85%)
May 02, 2022
0.2095
0.2139
0.2000
0.2139
131,059
+0.00(+1.86%)
Apr 29, 2022
0.2100
0.2150
0.2100
0.2100
98,837
+0.00(+0.00%)
Apr 28, 2022
0.2140
0.2200
0.2100
0.2100
208,214
-0.01(-2.33%)
Apr 27, 2022
0.2121
0.2200
0.2110
0.2150
58,227
+0.00(+1.90%)
Apr 26, 2022
0.2150
0.2245
0.2101
0.2110
96,433
-0.00(-1.12%)
Apr 25, 2022
0.2225
0.2249
0.2101
0.2134
83,973
-0.01(-3.00%)
Apr 22, 2022
0.2189
0.2218
0.2104
0.2200
110,516
+0.00(+1.29%)
Apr 21, 2022
0.2199
0.2199
0.2102
0.2172
195,234
+0.00(+0.93%)
Apr 20, 2022
0.2020
0.2298
0.2020
0.2152
224,416
+0.01(+6.59%)
Apr 19, 2022
0.2027
0.2044
0.1994
0.2019
80,784
-0.00(-0.39%)
Apr 18, 2022
0.2200
0.2200
0.2000
0.2027
561,217
-0.02(-9.91%)
Apr 14, 2022
0.2218
0.2279
0.2200
0.2250
59,166
+0.00(+0.90%)
Apr 13, 2022
0.2284
0.2284
0.2132
0.2230
104,582
+0.00(+0.45%)
Apr 12, 2022
0.2176
0.2297
0.2130
0.2220
285,878
-0.01(-3.48%)
Apr 11, 2022
0.2289
0.2319
0.2175
0.2300
190,735
+0.00(+0.92%)
Apr 08, 2022
0.2300
0.2300
0.2151
0.2279
75,393
-0.00(-0.74%)
Apr 07, 2022
0.2318
0.2318
0.2172
0.2296
177,642
-0.00(-0.91%)
Apr 06, 2022
0.2316
0.2450
0.2316
0.2317
98,490
-0.00(-0.64%)
Apr 05, 2022
0.2467
0.2480
0.2234
0.2332
157,401
-0.01(-5.20%)
Apr 04, 2022
0.2257
0.2467
0.2257
0.2460
137,876
+0.02(+7.00%)
Apr 01, 2022
0.2379
0.2379
0.2255
0.2299
147,505
+0.00(+0.74%)
Mar 31, 2022
0.2275
0.2470
0.2250
0.2282
537,602
-0.01(-2.52%)
Mar 30, 2022
0.2365
0.2476
0.2320
0.2341
105,816
-0.00(-0.97%)
Mar 29, 2022
0.2480
0.2480
0.2339
0.2364
80,383
-0.00(-0.67%)
Mar 28, 2022
0.2312
0.2500
0.2312
0.2380
66,949
+0.01(+3.48%)
Mar 25, 2022
0.2399
0.2479
0.2300
0.2300
186,763
-0.00(-0.99%)
Mar 24, 2022
0.2501
0.2501
0.2312
0.2323
384,136
-0.02(-8.18%)
Mar 23, 2022
0.2490
0.2600
0.2343
0.2530
251,346
+0.01(+4.76%)
Mar 22, 2022
0.2345
0.2441
0.2316
0.2415
83,262
+0.00(+1.05%)
Mar 21, 2022
0.2350
0.2399
0.2250
0.2390
450,034
+0.00(+1.70%)
Mar 18, 2022
0.2395
0.2399
0.2300
0.2350
64,468
-0.01(-3.45%)
Mar 17, 2022
0.2273
0.2447
0.2273
0.2434
111,725
+0.00(+1.63%)
Mar 16, 2022
0.2375
0.2500
0.2300
0.2395
420,427
-0.00(-0.42%)
Mar 15, 2022
0.2255
0.2590
0.2255
0.2405
194,531
-0.00(-0.50%)
Mar 14, 2022
0.2300
0.2480
0.2201
0.2417
317,132
+0.01(+5.09%)
Mar 11, 2022
0.2335
0.2363
0.2202
0.2300
1,119,883
+0.00(+0.00%)
Mar 10, 2022
0.2326
0.2383
0.2300
0.2300
221,039
-0.00(-0.82%)
Mar 09, 2022
0.2330
0.2393
0.2300
0.2319
106,417
-0.00(-0.47%)
Mar 08, 2022
0.2323
0.2370
0.2275
0.2330
78,410
+0.01(+2.42%)
Mar 07, 2022
0.2350
0.2499
0.2275
0.2275
557,886
-0.01(-3.27%)
Mar 04, 2022
0.2412
0.2500
0.2300
0.2352
503,693
-0.01(-5.20%)
Mar 03, 2022
0.2580
0.2603
0.2481
0.2481
90,760
+0.00(+0.04%)
Mar 02, 2022
0.2500
0.2501
0.2350
0.2480
142,428
+0.00(+1.22%)
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
.