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
)
0.3324
UNCHANGED
Streaming Delayed Price
Updated: 11:37 AM EDT, May 1, 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 (%)
Apr 30, 2024
0.3611
0.3628
0.3300
0.3324
131,327
-0.03(-9.03%)
Apr 29, 2024
0.3475
0.3680
0.3475
0.3654
175,909
+0.01(+3.66%)
Apr 26, 2024
0.3574
0.3600
0.3470
0.3525
224,392
+0.01(+2.77%)
Apr 25, 2024
0.3440
0.3481
0.3375
0.3430
89,426
-0.01(-2.00%)
Apr 24, 2024
0.3550
0.3550
0.3351
0.3500
246,564
-0.00(-0.43%)
Apr 23, 2024
0.3350
0.3515
0.3350
0.3515
122,885
+0.02(+4.93%)
Apr 22, 2024
0.3354
0.3398
0.3250
0.3350
179,674
-0.00(-1.35%)
Apr 19, 2024
0.3100
0.3408
0.3100
0.3396
175,745
+0.03(+7.98%)
Apr 18, 2024
0.3110
0.3295
0.3081
0.3145
205,401
+0.00(+0.74%)
Apr 17, 2024
0.3202
0.3349
0.2862
0.3122
353,124
-0.02(-5.16%)
Apr 16, 2024
0.3339
0.3339
0.3201
0.3292
212,795
-0.00(-0.48%)
Apr 15, 2024
0.3299
0.3340
0.3285
0.3308
126,331
+0.00(+0.33%)
Apr 12, 2024
0.3227
0.3299
0.3222
0.3297
160,994
+0.00(+1.45%)
Apr 11, 2024
0.3337
0.3337
0.3201
0.3250
121,914
-0.01(-1.52%)
Apr 10, 2024
0.3140
0.3300
0.3140
0.3300
564,182
+0.01(+4.23%)
Apr 09, 2024
0.3156
0.3180
0.3132
0.3166
44,008
+0.00(+0.86%)
Apr 08, 2024
0.3172
0.3250
0.3013
0.3139
149,427
-0.00(-1.32%)
Apr 05, 2024
0.3299
0.3299
0.3156
0.3181
144,007
-0.01(-3.02%)
Apr 04, 2024
0.3397
0.3397
0.3201
0.3280
225,397
-0.00(-0.12%)
Apr 03, 2024
0.3097
0.3497
0.3012
0.3284
450,843
+0.03(+9.69%)
Apr 02, 2024
0.3330
0.3367
0.2850
0.2994
1,090,079
-0.05(-13.19%)
Apr 01, 2024
0.3550
0.3570
0.3330
0.3449
385,155
-0.01(-2.82%)
Mar 28, 2024
0.3376
0.3570
0.3351
0.3549
409,209
+0.02(+4.57%)
Mar 27, 2024
0.3320
0.3494
0.3291
0.3394
328,005
+0.00(+0.80%)
Mar 26, 2024
0.3497
0.3500
0.3282
0.3367
257,744
-0.01(-2.26%)
Mar 25, 2024
0.3450
0.3500
0.3271
0.3445
781,787
+0.00(+1.32%)
Mar 22, 2024
0.3650
0.3697
0.3341
0.3400
446,249
-0.02(-5.58%)
Mar 21, 2024
0.3747
0.3747
0.3455
0.3601
352,299
+0.01(+1.69%)
Mar 20, 2024
0.3750
0.3799
0.3455
0.3541
545,841
-0.02(-5.32%)
Mar 19, 2024
0.3797
0.3797
0.3655
0.3740
370,238
-0.01(-1.45%)
Mar 18, 2024
0.3331
0.3795
0.3331
0.3795
551,306
+0.05(+14.03%)
Mar 15, 2024
0.3364
0.3364
0.3307
0.3328
79,817
-0.00(-1.07%)
Mar 14, 2024
0.3400
0.3499
0.3305
0.3364
237,912
-0.00(-0.50%)
Mar 13, 2024
0.3499
0.3559
0.3256
0.3381
233,856
-0.01(-3.37%)
Mar 12, 2024
0.3580
0.3580
0.3344
0.3499
247,707
-0.00(-1.27%)
Mar 11, 2024
0.3600
0.3699
0.3050
0.3544
670,541
-0.01(-2.85%)
Mar 08, 2024
0.3426
0.3700
0.3400
0.3648
436,894
+0.02(+7.29%)
Mar 07, 2024
0.3359
0.3476
0.3275
0.3400
518,304
+0.00(+1.22%)
Mar 06, 2024
0.3520
0.3520
0.3300
0.3359
458,615
-0.02(-4.57%)
Mar 05, 2024
0.3840
0.3970
0.3400
0.3520
510,025
-0.03(-7.37%)
Mar 04, 2024
0.3440
0.3890
0.3230
0.3800
971,486
+0.03(+9.20%)
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
.