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
)
0.2437
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Sep 19, 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 (%)
Jul 31, 2020
0.1875
0.1905
0.1805
0.1840
444,600
-0.01(-5.40%)
Jul 30, 2020
0.1900
0.1975
0.1875
0.1945
203,098
+0.00(+2.37%)
Jul 29, 2020
0.1995
0.2099
0.1870
0.1900
607,328
-0.01(-3.70%)
Jul 28, 2020
0.1900
0.1995
0.1900
0.1973
206,000
+0.00(+2.55%)
Jul 27, 2020
0.1861
0.1995
0.1803
0.1924
277,956
-0.00(-2.34%)
Jul 24, 2020
0.1900
0.2000
0.1850
0.1970
200,100
+0.00(+0.00%)
Jul 23, 2020
0.2095
0.2095
0.1850
0.1970
331,435
-0.01(-5.97%)
Jul 22, 2020
0.2200
0.2200
0.2000
0.2095
730,827
-0.01(-4.16%)
Jul 21, 2020
0.2050
0.2229
0.2000
0.2186
1,238,724
+0.02(+9.25%)
Jul 20, 2020
0.1900
0.2070
0.1808
0.2001
693,383
+0.01(+5.48%)
Jul 17, 2020
0.1800
0.1897
0.1778
0.1897
169,000
+0.01(+6.69%)
Jul 16, 2020
0.1850
0.1887
0.1750
0.1778
244,497
-0.01(-5.93%)
Jul 15, 2020
0.1900
0.1938
0.1761
0.1890
418,209
-0.00(-0.53%)
Jul 14, 2020
0.1912
0.2000
0.1850
0.1900
46,956
-0.00(-0.52%)
Jul 13, 2020
0.1962
0.2060
0.1910
0.1910
467,633
-0.01(-3.54%)
Jul 10, 2020
0.1950
0.2000
0.1810
0.1980
482,800
+0.01(+2.86%)
Jul 09, 2020
0.1740
0.1950
0.1740
0.1925
515,731
+0.02(+11.92%)
Jul 08, 2020
0.1855
0.1900
0.1700
0.1720
250,121
-0.01(-4.44%)
Jul 07, 2020
0.1766
0.1845
0.1700
0.1800
276,806
+0.00(+0.78%)
Jul 06, 2020
0.1880
0.2062
0.1550
0.1786
1,426,473
-0.01(-2.88%)
Jul 02, 2020
0.1800
0.1890
0.1670
0.1839
258,200
+0.00(+2.28%)
Jul 01, 2020
0.1670
0.1798
0.1650
0.1798
1,008,792
+0.02(+14.23%)
Jun 30, 2020
0.1450
0.1700
0.1450
0.1574
612,892
+0.01(+5.64%)
Jun 29, 2020
0.1570
0.1570
0.1450
0.1490
165,216
-0.00(-2.93%)
Jun 26, 2020
0.1414
0.1535
0.1414
0.1535
134,000
+0.01(+4.42%)
Jun 25, 2020
0.1580
0.1580
0.1416
0.1470
266,124
-0.01(-5.04%)
Jun 24, 2020
0.1430
0.1558
0.1400
0.1548
351,095
+0.01(+10.57%)
Jun 23, 2020
0.1414
0.1429
0.1360
0.1400
176,645
+0.00(+0.00%)
Jun 22, 2020
0.1410
0.1498
0.1350
0.1400
386,031
-0.00(-0.71%)
Jun 19, 2020
0.1545
0.1550
0.1406
0.1410
217,000
-0.01(-5.87%)
Jun 18, 2020
0.1510
0.1520
0.1390
0.1498
223,660
-0.00(-0.13%)
Jun 17, 2020
0.1500
0.1580
0.1388
0.1500
329,055
+0.00(+1.63%)
Jun 16, 2020
0.1509
0.1518
0.1410
0.1476
436,148
-0.00(-0.74%)
Jun 15, 2020
0.1590
0.1590
0.1451
0.1487
294,183
-0.01(-4.00%)
Jun 12, 2020
0.1590
0.1590
0.1500
0.1549
296,800
-0.00(-0.19%)
Jun 11, 2020
0.1570
0.1750
0.1507
0.1552
535,018
+0.00(+2.78%)
Jun 10, 2020
0.1785
0.1785
0.1510
0.1510
342,518
-0.01(-8.26%)
Jun 09, 2020
0.1648
0.1755
0.1570
0.1646
474,451
+0.00(+1.29%)
Jun 08, 2020
0.1680
0.1792
0.1600
0.1625
674,320
+0.00(+0.93%)
Jun 05, 2020
0.1685
0.1727
0.1531
0.1610
388,200
+0.01(+3.87%)
Jun 04, 2020
0.1510
0.1608
0.1470
0.1550
357,034
+0.00(+0.65%)
Jun 03, 2020
0.1660
0.1738
0.1500
0.1540
553,363
-0.01(-6.67%)
Jun 02, 2020
0.1680
0.1680
0.1561
0.1650
698,052
+0.00(+1.85%)
Jun 01, 2020
0.1650
0.1695
0.1600
0.1620
522,360
-0.00(-0.31%)
May 29, 2020
0.1748
0.1748
0.1560
0.1625
329,700
-0.01(-7.04%)
May 28, 2020
0.1610
0.1780
0.1601
0.1748
307,119
+0.01(+7.24%)
May 27, 2020
0.1675
0.1700
0.1556
0.1630
394,020
-0.01(-4.12%)
May 26, 2020
0.1760
0.1893
0.1700
0.1700
530,856
-0.00(-2.86%)
May 22, 2020
0.1819
0.1940
0.1550
0.1750
1,458,300
-0.01(-3.79%)
May 21, 2020
0.2021
0.2021
0.1650
0.1819
764,567
+0.01(+7.00%)
May 20, 2020
0.1850
0.2080
0.1700
0.1700
1,247,672
+0.00(+0.00%)
May 19, 2020
0.2020
0.2095
0.1560
0.1700
1,136,821
-0.02(-12.05%)
May 18, 2020
0.2100
0.2300
0.1907
0.1933
650,867
-0.01(-3.30%)
May 15, 2020
0.1900
0.2050
0.1801
0.1999
507,700
+0.01(+6.73%)
May 14, 2020
0.1740
0.2050
0.1721
0.1873
1,146,418
+0.02(+11.49%)
May 13, 2020
0.1400
0.1740
0.1400
0.1680
659,534
+0.03(+22.00%)
May 12, 2020
0.1350
0.1420
0.1342
0.1377
283,118
+0.00(+2.00%)
May 11, 2020
0.1300
0.1378
0.1285
0.1350
271,934
-0.00(-2.17%)
May 08, 2020
0.1390
0.1390
0.1270
0.1380
770,100
-0.00(-0.72%)
May 07, 2020
0.1391
0.1409
0.1290
0.1390
697,705
-0.00(-0.71%)
May 06, 2020
0.1390
0.1450
0.1287
0.1400
954,861
+0.00(+0.72%)
May 05, 2020
0.1400
0.1450
0.1300
0.1390
831,142
-0.00(-1.42%)
May 04, 2020
0.1450
0.1539
0.1300
0.1410
825,695
+0.00(+0.71%)
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
.