Biolargo Inc (OP:BLGO)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.1760	0.1886	0.1760	0.1843	252,181	+0.00(+2.73%)
Dec 30, 2025	0.1798	0.1799	0.1765	0.1794	164,167	+0.00(+1.64%)
Dec 29, 2025	0.1771	0.1800	0.1756	0.1765	264,815	+0.00(+0.74%)
Dec 26, 2025	0.1775	0.1799	0.1711	0.1752	595,443	-0.01(-3.42%)
Dec 24, 2025	0.1800	0.1835	0.1800	0.1814	221,646	+0.00(+0.28%)
Dec 23, 2025	0.1793	0.1820	0.1781	0.1809	229,918	-0.00(-0.60%)
Dec 22, 2025	0.1818	0.1820	0.1781	0.1820	215,760	+0.00(+0.11%)
Dec 19, 2025	0.1761	0.1819	0.1761	0.1818	456,390	-0.00(-0.87%)
Dec 18, 2025	0.1780	0.1836	0.1780	0.1834	149,779	-0.00(-0.11%)
Dec 17, 2025	0.1776	0.1848	0.1775	0.1836	693,950	+0.00(+2.00%)
Dec 16, 2025	0.1849	0.1849	0.1776	0.1800	121,270	-0.00(-2.44%)
Dec 15, 2025	0.1795	0.1890	0.1741	0.1845	712,394	+0.01(+5.37%)
Dec 12, 2025	0.1772	0.1795	0.1741	0.1751	478,858	-0.00(-2.72%)
Dec 11, 2025	0.1771	0.1865	0.1770	0.1800	306,788	+0.00(+0.73%)
Dec 10, 2025	0.1800	0.1835	0.1763	0.1787	309,787	-0.00(-0.72%)
Dec 09, 2025	0.1770	0.1800	0.1761	0.1800	150,548	+0.00(+1.12%)
Dec 08, 2025	0.1850	0.1899	0.1759	0.1780	372,667	-0.01(-6.27%)
Dec 05, 2025	0.1899	0.1899	0.1812	0.1899	223,174	+0.00(+0.00%)
Dec 04, 2025	0.1897	0.1900	0.1855	0.1899	154,686	-0.00(-1.09%)
Dec 03, 2025	0.1851	0.1950	0.1851	0.1920	424,949	-0.00(-0.36%)
Dec 02, 2025	0.1862	0.1933	0.1840	0.1927	317,171	+0.01(+4.05%)
Dec 01, 2025	0.1859	0.1873	0.1765	0.1852	349,401	+0.00(+1.70%)
Nov 28, 2025	0.1751	0.1859	0.1697	0.1821	186,188	+0.01(+3.94%)
Nov 26, 2025	0.1877	0.1940	0.1751	0.1752	688,049	-0.01(-6.66%)
Nov 25, 2025	0.1645	0.1890	0.1645	0.1877	1,046,447	+0.02(+14.17%)
Nov 24, 2025	0.1520	0.1649	0.1520	0.1644	568,071	+0.01(+8.37%)
Nov 21, 2025	0.1486	0.1644	0.1486	0.1517	775,758	+0.00(+1.13%)
Nov 20, 2025	0.1530	0.1530	0.1453	0.1500	218,039	-0.00(-2.60%)
Nov 19, 2025	0.1560	0.1562	0.1451	0.1540	937,165	+0.00(+1.32%)
Nov 18, 2025	0.1532	0.1650	0.1451	0.1520	1,356,407	-0.00(-2.94%)
Nov 17, 2025	0.1575	0.1607	0.1519	0.1566	546,302	+0.00(+0.06%)
Nov 14, 2025	0.1692	0.1692	0.1523	0.1565	540,247	-0.01(-7.89%)
Nov 13, 2025	0.1645	0.1758	0.1620	0.1699	317,393	+0.00(+0.53%)
Nov 12, 2025	0.1689	0.1694	0.1616	0.1690	94,289	-0.00(-0.24%)
Nov 11, 2025	0.1751	0.1751	0.1614	0.1694	200,333	-0.01(-3.20%)
Nov 10, 2025	0.1829	0.1834	0.1750	0.1750	425,035	-0.01(-4.00%)
Nov 07, 2025	0.1668	0.1875	0.1605	0.1823	1,333,814	+0.02(+11.16%)
Nov 06, 2025	0.1599	0.1663	0.1550	0.1640	211,401	+0.00(+2.56%)
Nov 05, 2025	0.1599	0.1599	0.1552	0.1599	176,692	+0.00(+0.76%)
Nov 04, 2025	0.1590	0.1599	0.1581	0.1587	83,897	+0.00(+0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.