Skip to main content

Biolargo Inc (OP: BLGO )

0.1935 -0.0016 (-0.82%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.1837 0.1957 0.1822 0.1935 201,309 -0.00(-0.82%)
Dec 03, 2024 0.1877 0.1969 0.1815 0.1951 199,053 +0.01(+4.00%)
Dec 02, 2024 0.1999 0.1999 0.1806 0.1876 554,074 -0.01(-4.96%)
Nov 29, 2024 0.1877 0.1975 0.1792 0.1974 232,310 +0.02(+10.16%)
Nov 27, 2024 0.1835 0.1880 0.1792 0.1792 230,630 -0.00(-2.24%)
Nov 26, 2024 0.1890 0.1890 0.1814 0.1833 113,351 -0.00(-1.45%)
Nov 25, 2024 0.1798 0.1900 0.1726 0.1860 511,953 +0.01(+3.68%)
Nov 22, 2024 0.1798 0.1799 0.1781 0.1794 96,294 -0.00(-0.28%)
Nov 21, 2024 0.1770 0.1799 0.1720 0.1799 292,606 +0.00(+1.41%)
Nov 20, 2024 0.1799 0.1799 0.1731 0.1774 341,868 -0.00(-1.28%)
Nov 19, 2024 0.1792 0.1800 0.1720 0.1797 578,977 +0.00(+0.00%)
Nov 18, 2024 0.1875 0.1890 0.1719 0.1797 946,611 -0.00(-1.43%)
Nov 15, 2024 0.2000 0.2000 0.1770 0.1823 495,940 -0.02(-8.16%)
Nov 14, 2024 0.2000 0.2019 0.1926 0.1985 339,095 +0.00(+1.02%)
Nov 13, 2024 0.1900 0.2000 0.1885 0.1965 154,274 +0.01(+3.42%)
Nov 12, 2024 0.1805 0.1930 0.1805 0.1900 287,227 +0.01(+3.88%)
Nov 11, 2024 0.1890 0.1898 0.1750 0.1829 253,577 -0.00(-1.61%)
Nov 08, 2024 0.1905 0.1960 0.1801 0.1859 535,594 -0.01(-3.93%)
Nov 07, 2024 0.2069 0.2069 0.1728 0.1935 712,000 -0.00(-0.62%)
Nov 06, 2024 0.2195 0.2195 0.1900 0.1947 906,916 -0.02(-10.69%)
Nov 05, 2024 0.2155 0.2180 0.2130 0.2180 91,498 +0.01(+2.83%)
Nov 04, 2024 0.2254 0.2268 0.2101 0.2120 412,072 -0.01(-3.37%)
Nov 01, 2024 0.2222 0.2250 0.2163 0.2194 149,144 -0.00(-1.57%)
Oct 31, 2024 0.2201 0.2229 0.2201 0.2229 87,718 -0.00(-0.04%)
Oct 30, 2024 0.2288 0.2346 0.2229 0.2230 35,514 -0.01(-2.19%)
Oct 29, 2024 0.2348 0.2348 0.2280 0.2280 163,758 -0.00(-1.55%)
Oct 28, 2024 0.2334 0.2334 0.2300 0.2316 61,573 -0.00(-1.11%)
Oct 25, 2024 0.2319 0.2348 0.2319 0.2342 23,479 -0.00(-0.26%)
Oct 24, 2024 0.2349 0.2349 0.2308 0.2348 14,944 +0.00(+0.95%)
Oct 23, 2024 0.2353 0.2353 0.2301 0.2326 83,201 +0.00(+0.22%)
Oct 22, 2024 0.2434 0.2434 0.2321 0.2321 113,913 -0.01(-3.29%)
Oct 21, 2024 0.2391 0.2400 0.2350 0.2400 118,703 +0.00(+0.04%)
Oct 18, 2024 0.2322 0.2399 0.2322 0.2399 166,991 +0.00(+2.09%)
Oct 17, 2024 0.2410 0.2410 0.2350 0.2350 191,154 -0.00(-1.92%)
Oct 16, 2024 0.2398 0.2407 0.2378 0.2396 105,550 -0.00(-0.54%)
Oct 15, 2024 0.2367 0.2409 0.2350 0.2409 94,157 +0.01(+2.51%)
Oct 14, 2024 0.2450 0.2450 0.2311 0.2350 342,176 -0.01(-2.81%)
Oct 11, 2024 0.2449 0.2449 0.2387 0.2418 140,808 +0.00(+0.75%)
Oct 10, 2024 0.2395 0.2400 0.2367 0.2400 272,606 +0.00(+0.04%)
Oct 09, 2024 0.2394 0.2400 0.2394 0.2399 120,871 +0.00(+0.38%)
Oct 08, 2024 0.2390 0.2399 0.2387 0.2390 11,914 +0.00(+0.00%)
Oct 07, 2024 0.2365 0.2400 0.2365 0.2390 314,618 -0.00(-0.38%)
Oct 04, 2024 0.2420 0.2420 0.2360 0.2399 203,145 -0.01(-2.36%)
Oct 03, 2024 0.2360 0.2460 0.2360 0.2457 60,591 +0.01(+3.76%)
Oct 02, 2024 0.2337 0.2424 0.2337 0.2368 100,976 +0.00(+1.02%)
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.