Financial News

Biolargo Inc (OP:BLGO)

0.2053 -0.0047 (-2.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 0.2129 0.2300 0.2002 0.2053 666,290 -0.00(-2.24%)
Jun 18, 2025 0.2099 0.2151 0.2022 0.2100 223,583 +0.01(+2.69%)
Jun 17, 2025 0.2047 0.2047 0.1943 0.2045 295,601 +0.00(+0.00%)
Jun 16, 2025 0.2047 0.2047 0.1921 0.2045 389,113 +0.00(+2.25%)
Jun 13, 2025 0.2044 0.2044 0.1901 0.2000 292,891 -0.00(-1.23%)
Jun 12, 2025 0.1997 0.2100 0.1910 0.2025 531,206 +0.00(+0.40%)
Jun 11, 2025 0.2055 0.2079 0.1900 0.2017 597,758 -0.01(-2.98%)
Jun 10, 2025 0.2075 0.2197 0.1995 0.2079 938,111 +0.00(+1.41%)
Jun 09, 2025 0.2210 0.2249 0.2050 0.2050 628,793 -0.02(-6.82%)
Jun 06, 2025 0.2080 0.2200 0.2020 0.2200 506,529 +0.02(+7.47%)
Jun 05, 2025 0.2080 0.2080 0.2041 0.2047 122,445 -0.00(-1.59%)
Jun 04, 2025 0.2091 0.2091 0.1971 0.2080 348,503 -0.00(-0.34%)
Jun 03, 2025 0.2210 0.2250 0.2000 0.2087 320,257 -0.02(-7.16%)
Jun 02, 2025 0.2140 0.2248 0.2030 0.2248 112,779 +0.01(+5.29%)
May 30, 2025 0.2040 0.2135 0.2000 0.2135 117,598 +0.01(+4.15%)
May 29, 2025 0.1950 0.2195 0.1938 0.2050 531,729 +0.01(+3.85%)
May 28, 2025 0.2124 0.2147 0.1857 0.1974 688,250 -0.02(-7.93%)
May 27, 2025 0.2179 0.2195 0.2060 0.2144 362,767 -0.00(-1.61%)
May 23, 2025 0.2197 0.2250 0.2056 0.2179 330,453 -0.00(-0.73%)
May 22, 2025 0.2011 0.2195 0.1907 0.2195 811,292 +0.01(+4.97%)
May 21, 2025 0.2070 0.2144 0.2000 0.2091 520,278 -0.01(-2.47%)
May 20, 2025 0.2145 0.2147 0.2040 0.2144 75,429 +0.00(+1.18%)
May 19, 2025 0.2149 0.2149 0.2003 0.2119 243,091 -0.00(-1.40%)
May 16, 2025 0.2260 0.2298 0.2080 0.2149 687,274 -0.02(-10.42%)
May 15, 2025 0.2447 0.2447 0.2260 0.2399 369,924 -0.00(-1.68%)
May 14, 2025 0.2570 0.2570 0.2330 0.2440 204,857 -0.01(-5.28%)
May 13, 2025 0.2300 0.2576 0.2300 0.2576 613,209 +0.01(+3.21%)
May 12, 2025 0.2405 0.2496 0.2207 0.2496 522,414 +0.01(+4.65%)
May 09, 2025 0.2495 0.2495 0.2220 0.2385 354,898 -0.01(-2.65%)
May 08, 2025 0.2397 0.2495 0.2303 0.2450 416,616 +0.01(+3.46%)
May 07, 2025 0.2248 0.2368 0.2215 0.2368 250,506 +0.01(+4.46%)
May 06, 2025 0.2169 0.2277 0.2100 0.2267 566,221 +0.01(+4.52%)
May 05, 2025 0.2293 0.2450 0.2161 0.2169 641,856 -0.01(-2.52%)
May 02, 2025 0.2296 0.2296 0.2200 0.2225 170,126 -0.00(-1.11%)
May 01, 2025 0.2248 0.2354 0.2200 0.2250 182,097 +0.00(+0.27%)
Apr 30, 2025 0.2280 0.2305 0.2201 0.2244 208,471 -0.01(-2.65%)
Apr 29, 2025 0.2370 0.2388 0.2210 0.2305 222,340 -0.01(-3.27%)
Apr 28, 2025 0.2290 0.2390 0.2280 0.2383 112,807 +0.00(+0.76%)
Apr 25, 2025 0.2388 0.2389 0.2280 0.2365 12,714 +0.00(+1.50%)
Apr 24, 2025 0.2300 0.2392 0.2270 0.2330 108,616 +0.00(+1.70%)
Apr 23, 2025 0.2299 0.2303 0.2270 0.2291 111,054 +0.00(+0.48%)
Apr 22, 2025 0.2388 0.2394 0.2271 0.2280 147,500 -0.01(-4.44%)
Apr 21, 2025 0.2394 0.2394 0.2300 0.2386 116,818 +0.01(+2.84%)
Apr 17, 2025 0.2340 0.2399 0.2301 0.2320 80,397 -0.01(-3.21%)
Apr 16, 2025 0.2307 0.2447 0.2300 0.2397 188,033 -0.00(-1.96%)
Apr 15, 2025 0.2549 0.2549 0.2349 0.2445 37,674 +0.00(+1.54%)
Apr 14, 2025 0.2301 0.2594 0.2301 0.2408 244,978 +0.01(+2.95%)
Apr 11, 2025 0.2383 0.2404 0.2301 0.2339 181,019 -0.00(-1.60%)
Apr 10, 2025 0.2406 0.2406 0.2251 0.2377 68,993 -0.00(-1.00%)
Apr 09, 2025 0.2200 0.2408 0.2121 0.2401 428,722 -0.00(-0.41%)
Apr 08, 2025 0.2585 0.2669 0.2125 0.2411 317,567 +0.00(+0.46%)
Apr 07, 2025 0.2451 0.2513 0.2208 0.2400 314,014 -0.02(-6.61%)
Apr 04, 2025 0.2573 0.2700 0.2494 0.2570 321,808 -0.01(-4.81%)
Apr 03, 2025 0.2800 0.2817 0.2672 0.2700 165,433 -0.01(-3.47%)
Apr 02, 2025 0.2651 0.2817 0.2651 0.2797 109,028 +0.01(+4.52%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback