Financial News

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.

Financial News

Biolargo Inc (OP:BLGO)

Historical Prices

Popular Pages