Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2550 -0.0006 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.2623 0.2644 0.2514 0.2550 123,290 -0.00(-0.23%)
Feb 13, 2025 0.2599 0.2649 0.2451 0.2556 270,004 -0.00(-1.69%)
Feb 12, 2025 0.2685 0.2699 0.2507 0.2600 302,487 -0.01(-3.45%)
Feb 11, 2025 0.2788 0.2788 0.2576 0.2693 158,098 -0.01(-2.43%)
Feb 10, 2025 0.2577 0.2760 0.2576 0.2760 59,420 +0.01(+2.22%)
Feb 07, 2025 0.2600 0.2731 0.2553 0.2700 198,164 +0.01(+2.27%)
Feb 06, 2025 0.2511 0.2700 0.2511 0.2640 286,819 -0.00(-1.53%)
Feb 05, 2025 0.2690 0.2690 0.2416 0.2681 20,584 +0.01(+4.97%)
Feb 04, 2025 0.2450 0.2666 0.2450 0.2554 219,468 +0.01(+4.46%)
Feb 03, 2025 0.2530 0.2578 0.2353 0.2445 358,444 -0.01(-3.59%)
Jan 31, 2025 0.2521 0.2565 0.2521 0.2536 62,513 -0.00(-0.55%)
Jan 30, 2025 0.2620 0.2620 0.2438 0.2550 179,440 -0.01(-1.92%)
Jan 29, 2025 0.2547 0.2624 0.2494 0.2600 236,461 +0.01(+3.42%)
Jan 28, 2025 0.2406 0.2529 0.2406 0.2514 34,246 -0.00(-0.67%)
Jan 27, 2025 0.2600 0.2620 0.2301 0.2531 501,439 +0.00(+0.36%)
Jan 24, 2025 0.2620 0.2624 0.2494 0.2522 142,750 -0.01(-3.56%)
Jan 23, 2025 0.2656 0.2739 0.2302 0.2615 759,241 -0.01(-4.11%)
Jan 22, 2025 0.2840 0.2900 0.2727 0.2727 314,660 -0.02(-5.87%)
Jan 21, 2025 0.2897 0.2900 0.2855 0.2897 163,988 +0.00(+0.73%)
Jan 17, 2025 0.2861 0.2897 0.2861 0.2876 154,366 -0.00(-0.48%)
Jan 16, 2025 0.2900 0.2990 0.2860 0.2890 363,331 -0.01(-1.87%)
Jan 15, 2025 0.2980 0.3000 0.2880 0.2945 286,141 -0.00(-1.17%)
Jan 14, 2025 0.2945 0.2990 0.2860 0.2980 184,555 -0.00(-0.33%)
Jan 13, 2025 0.2990 0.3000 0.2880 0.2990 159,125 +0.00(+0.07%)
Jan 10, 2025 0.2870 0.2998 0.2850 0.2988 122,490 -0.00(-0.40%)
Jan 08, 2025 0.3129 0.3129 0.2956 0.3000 600,270 -0.00(-0.83%)
Jan 07, 2025 0.2990 0.3146 0.2800 0.3025 607,031 +0.01(+2.72%)
Jan 06, 2025 0.2473 0.3200 0.2473 0.2945 1,112,174 +0.05(+18.75%)
Jan 03, 2025 0.2300 0.2480 0.2154 0.2480 448,089 +0.02(+10.12%)
Jan 02, 2025 0.1977 0.2252 0.1906 0.2252 477,643 +0.04(+18.53%)
Dec 31, 2024 0.1900 0 -0.01(-4.62%)
Dec 30, 2024 0.1902 0.1997 0.1901 0.1992 299,486 -0.00(-0.35%)
Dec 27, 2024 0.1945 0.2060 0.1860 0.1999 486,825 +0.01(+4.11%)
Dec 26, 2024 0.1900 0.1945 0.1860 0.1920 238,754 -0.00(-0.41%)
Dec 24, 2024 0.1900 0.1928 0.1863 0.1928 108,738 +0.00(+1.53%)
Dec 23, 2024 0.1988 0.2000 0.1853 0.1899 451,283 -0.01(-2.62%)
Dec 20, 2024 0.1795 0.2000 0.1722 0.1950 737,777 +0.02(+8.64%)
Dec 19, 2024 0.1821 0.1821 0.1711 0.1795 410,976 +0.00(+1.64%)
Dec 18, 2024 0.1899 0.1937 0.1606 0.1766 1,876,801 -0.01(-5.81%)
Dec 17, 2024 0.1850 0.1899 0.1831 0.1875 230,134 +0.00(+0.91%)
Dec 16, 2024 0.1964 0.1964 0.1858 0.1858 268,027 -0.01(-4.72%)
Dec 13, 2024 0.1972 0.1972 0.1906 0.1950 254,043 +0.00(+2.20%)
Dec 12, 2024 0.1902 0.1944 0.1902 0.1908 390,841 -0.00(-0.63%)
Dec 11, 2024 0.1959 0.1959 0.1902 0.1920 219,541 -0.00(-2.04%)
Dec 10, 2024 0.1957 0.1969 0.1945 0.1960 198,834 -0.00(-0.46%)
Dec 09, 2024 0.1968 0.1970 0.1901 0.1969 247,310 +0.00(+0.82%)
Dec 06, 2024 0.1823 0.1960 0.1823 0.1953 145,544 +0.00(+1.98%)
Dec 05, 2024 0.1937 0.1937 0.1880 0.1915 91,818 -0.00(-1.03%)
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%)
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 following
Privacy Policy and Terms and Conditions.