Financial News

Biolargo Inc (OP: BLGO )

0.2570 -0.0020 (-0.77%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.2590 0.2600 0.2551 0.2570 193,921 -0.00(-0.77%)
Jul 11, 2024 0.2563 0.2639 0.2563 0.2590 83,603 -0.00(-0.38%)
Jul 10, 2024 0.2605 0.2680 0.2512 0.2600 135,156 -0.00(-0.08%)
Jul 09, 2024 0.2699 0.2699 0.2505 0.2602 288,099 -0.01(-3.59%)
Jul 08, 2024 0.2700 0.2716 0.2568 0.2699 60,302 +0.01(+4.45%)
Jul 05, 2024 0.2600 0.2720 0.2565 0.2584 64,786 +0.00(+0.04%)
Jul 03, 2024 0.2600 0.2600 0.2565 0.2583 22,278 -0.00(-0.65%)
Jul 02, 2024 0.2674 0.2674 0.2579 0.2600 103,968 +0.00(+0.00%)
Jul 01, 2024 0.2677 0.2677 0.2566 0.2600 170,436 +0.01(+1.96%)
Jun 28, 2024 0.2700 0.2720 0.2550 0.2550 114,517 -0.02(-5.87%)
Jun 27, 2024 0.2585 0.2720 0.2585 0.2709 218,488 +0.01(+4.23%)
Jun 26, 2024 0.2610 0.2620 0.2531 0.2599 149,200 +0.01(+2.69%)
Jun 25, 2024 0.2747 0.2747 0.2516 0.2531 272,586 -0.01(-5.35%)
Jun 24, 2024 0.2621 0.2700 0.2556 0.2674 451,555 -0.01(-2.59%)
Jun 21, 2024 0.2897 0.2914 0.2691 0.2745 252,042 -0.01(-4.59%)
Jun 20, 2024 0.3100 0.3200 0.2840 0.2877 347,660 -0.02(-7.64%)
Jun 18, 2024 0.3075 0.3167 0.2982 0.3115 221,278 -0.01(-1.89%)
Jun 17, 2024 0.2900 0.3175 0.2850 0.3175 491,337 +0.03(+11.40%)
Jun 14, 2024 0.3074 0.3097 0.2690 0.2850 278,445 -0.02(-5.00%)
Jun 13, 2024 0.2950 0.3097 0.2900 0.3000 300,222 +0.01(+2.74%)
Jun 12, 2024 0.2645 0.3000 0.2640 0.2920 507,267 +0.03(+11.24%)
Jun 11, 2024 0.2517 0.2647 0.2517 0.2625 211,925 +0.00(+1.23%)
Jun 10, 2024 0.2559 0.2614 0.2511 0.2593 72,255 +0.00(+0.74%)
Jun 07, 2024 0.2749 0.2749 0.2506 0.2574 193,846 -0.02(-7.21%)
Jun 06, 2024 0.2610 0.2774 0.2500 0.2774 379,031 +0.01(+1.99%)
Jun 05, 2024 0.2751 0.2797 0.2501 0.2720 250,028 -0.01(-1.98%)
Jun 04, 2024 0.2800 0.2800 0.2689 0.2775 153,030 +0.00(+0.91%)
Jun 03, 2024 0.2924 0.2997 0.2701 0.2750 327,945 -0.02(-5.95%)
May 31, 2024 0.2926 0.2999 0.2850 0.2924 242,731 -0.00(-0.03%)
May 30, 2024 0.3010 0.3047 0.2871 0.2925 131,161 -0.01(-2.82%)
May 29, 2024 0.3230 0.3230 0.2860 0.3010 199,570 -0.02(-5.38%)
May 28, 2024 0.3031 0.3342 0.3000 0.3181 256,584 +0.01(+2.98%)
May 24, 2024 0.3000 0.3297 0.2985 0.3089 205,046 +0.01(+3.35%)
May 23, 2024 0.2980 0.2999 0.2950 0.2989 93,777 +0.00(+1.67%)
May 22, 2024 0.2970 0.2970 0.2890 0.2940 288,132 +0.00(+0.65%)
May 21, 2024 0.3050 0.3080 0.2901 0.2921 445,081 -0.01(-4.07%)
May 20, 2024 0.3161 0.3248 0.2885 0.3045 310,130 -0.01(-4.09%)
May 17, 2024 0.3270 0.3309 0.3101 0.3175 367,275 -0.01(-2.91%)
May 16, 2024 0.3387 0.3517 0.3200 0.3270 278,210 +0.00(+0.62%)
May 15, 2024 0.3600 0.3600 0.3250 0.3250 377,484 -0.03(-9.62%)
May 14, 2024 0.3597 0.3599 0.3512 0.3596 166,103 +0.00(+0.98%)
May 13, 2024 0.3530 0.3706 0.3500 0.3561 356,534 +0.00(+0.99%)
May 10, 2024 0.3341 0.3559 0.3341 0.3526 173,847 +0.02(+4.63%)
May 09, 2024 0.3520 0.3520 0.3341 0.3370 130,722 -0.01(-3.96%)
May 08, 2024 0.3520 0.3526 0.3442 0.3509 128,455 +0.00(+0.29%)
May 07, 2024 0.3560 0.3579 0.3350 0.3499 231,832 -0.00(-0.03%)
May 06, 2024 0.3450 0.3500 0.3300 0.3500 167,587 +0.01(+1.45%)
May 03, 2024 0.3327 0.3548 0.3327 0.3450 256,274 +0.00(+1.08%)
May 02, 2024 0.3397 0.3413 0.3251 0.3413 83,749 +0.00(+0.50%)
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.

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