Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	0.1599	0.1599	0.1552	0.1599	176,692	+0.00(+0.76%)
Nov 04, 2025	0.1590	0.1599	0.1581	0.1587	83,897	+0.00(+0.44%)
Nov 03, 2025	0.1565	0.1610	0.1550	0.1580	312,200	+0.00(+1.02%)
Oct 31, 2025	0.1613	0.1629	0.1551	0.1564	172,178	-0.01(-3.46%)
Oct 30, 2025	0.1643	0.1660	0.1602	0.1620	227,642	-0.00(-1.82%)
Oct 29, 2025	0.1601	0.1695	0.1601	0.1650	450,121	-0.00(-0.60%)
Oct 28, 2025	0.1640	0.1707	0.1600	0.1660	714,321	+0.00(+0.36%)
Oct 27, 2025	0.1621	0.1692	0.1621	0.1654	240,225	+0.00(+0.30%)
Oct 24, 2025	0.1679	0.1697	0.1631	0.1649	310,752	+0.00(+0.30%)
Oct 23, 2025	0.1667	0.1730	0.1608	0.1644	94,554	-0.00(-1.38%)
Oct 22, 2025	0.1725	0.1725	0.1655	0.1667	206,546	-0.01(-4.31%)
Oct 21, 2025	0.1700	0.1822	0.1650	0.1742	468,345	-0.01(-7.14%)
Oct 20, 2025	0.1650	0.1900	0.1642	0.1876	1,368,053	+0.02(+13.70%)
Oct 17, 2025	0.1597	0.1674	0.1596	0.1650	632,923	+0.01(+5.43%)
Oct 16, 2025	0.1595	0.1674	0.1550	0.1565	429,628	-0.01(-6.51%)
Oct 15, 2025	0.1672	0.1695	0.1555	0.1674	404,027	+0.00(+0.12%)
Oct 14, 2025	0.1697	0.1697	0.1500	0.1672	550,179	-0.00(-0.54%)
Oct 13, 2025	0.1645	0.1681	0.1560	0.1681	381,291	+0.01(+5.13%)
Oct 10, 2025	0.1677	0.1677	0.1506	0.1599	798,264	-0.01(-3.96%)
Oct 09, 2025	0.1622	0.1665	0.1500	0.1665	808,235	+0.01(+3.67%)
Oct 08, 2025	0.1679	0.1797	0.1507	0.1606	1,001,134	-0.01(-4.35%)
Oct 07, 2025	0.1650	0.1789	0.1600	0.1679	448,852	-0.00(-0.36%)
Oct 06, 2025	0.1600	0.1689	0.1521	0.1685	867,748	+0.00(+1.94%)
Oct 03, 2025	0.1675	0.1740	0.1591	0.1653	529,007	-0.01(-3.78%)
Oct 02, 2025	0.1744	0.1750	0.1650	0.1718	409,961	-0.00(-1.49%)
Oct 01, 2025	0.1792	0.1800	0.1710	0.1744	347,949	+0.01(+2.95%)
Sep 30, 2025	0.1793	0.1793	0.1643	0.1694	241,667	-0.01(-5.36%)
Sep 29, 2025	0.1825	0.1825	0.1644	0.1790	197,315	-0.00(-0.22%)
Sep 26, 2025	0.1580	0.1847	0.1580	0.1794	288,653	+0.01(+9.06%)
Sep 25, 2025	0.1891	0.1968	0.1401	0.1645	3,480,674	-0.02(-13.01%)
Sep 24, 2025	0.1903	0.1962	0.1806	0.1891	596,795	-0.00(-1.36%)
Sep 23, 2025	0.1901	0.1981	0.1900	0.1917	431,902	-0.01(-3.57%)
Sep 22, 2025	0.2038	0.2038	0.1900	0.1988	424,049	-0.00(-1.54%)
Sep 19, 2025	0.2001	0.2060	0.1907	0.2019	404,766	-0.00(-1.51%)
Sep 18, 2025	0.2130	0.2169	0.2000	0.2050	390,420	-0.01(-5.31%)
Sep 17, 2025	0.2290	0.2290	0.2099	0.2165	503,345	-0.01(-5.09%)
Sep 16, 2025	0.2210	0.2300	0.2101	0.2281	671,010	+0.00(+1.56%)
Sep 15, 2025	0.2139	0.2304	0.2051	0.2246	544,298	+0.01(+4.95%)
Sep 12, 2025	0.2293	0.2293	0.2060	0.2140	154,809	-0.02(-6.96%)
Sep 11, 2025	0.2201	0.2300	0.2201	0.2300	238,924	+0.00(+1.59%)
Sep 10, 2025	0.2086	0.2264	0.2070	0.2264	193,069	+0.02(+8.12%)
Sep 09, 2025	0.2051	0.2100	0.2040	0.2094	192,534	-0.00(-0.14%)
Sep 08, 2025	0.2117	0.2190	0.2050	0.2097	536,905	-0.01(-4.25%)
Sep 05, 2025	0.2250	0.2250	0.2100	0.2190	856,732	-0.00(-1.22%)
Sep 04, 2025	0.2267	0.2267	0.2123	0.2217	150,976	-0.00(-1.47%)
Sep 03, 2025	0.2200	0.2269	0.2150	0.2250	268,410	+0.01(+3.59%)

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 Privacy Policy and Terms Of Service.

Financial News

Biolargo Inc (OP:BLGO)

Historical Prices

Popular Pages