Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	0.1491	0.1500	0.1270	0.1400	1,714,986	-0.01(-6.67%)
May 08, 2026	0.1584	0.1584	0.1478	0.1500	199,051	-0.01(-3.60%)
May 07, 2026	0.1589	0.1590	0.1501	0.1556	182,515	+0.00(+0.58%)
May 06, 2026	0.1567	0.1589	0.1505	0.1547	420,931	-0.00(-0.58%)
May 05, 2026	0.1564	0.1585	0.1471	0.1556	151,715	-0.00(-0.83%)
May 04, 2026	0.1530	0.1592	0.1450	0.1569	406,267	+0.00(+2.75%)
May 01, 2026	0.1529	0.1550	0.1450	0.1527	88,799	+0.00(+1.06%)
Apr 30, 2026	0.1525	0.1592	0.1511	0.1511	593,015	+0.00(+1.55%)
Apr 29, 2026	0.1535	0.1595	0.1452	0.1488	108,560	-0.01(-4.00%)
Apr 28, 2026	0.1500	0.1550	0.1453	0.1550	120,384	+0.00(+0.91%)
Apr 27, 2026	0.1500	0.1550	0.1491	0.1536	207,860	+0.00(+1.25%)
Apr 24, 2026	0.1418	0.1517	0.1418	0.1517	151,994	+0.00(+1.13%)
Apr 23, 2026	0.1500	0.1594	0.1413	0.1500	188,962	-0.00(-0.86%)
Apr 22, 2026	0.1470	0.1648	0.1420	0.1513	245,555	+0.01(+3.63%)
Apr 21, 2026	0.1450	0.1500	0.1450	0.1460	211,226	-0.00(-2.67%)
Apr 20, 2026	0.1430	0.1550	0.1430	0.1500	373,250	+0.00(+2.74%)
Apr 17, 2026	0.1457	0.1490	0.1444	0.1460	64,997	+0.00(+0.00%)
Apr 16, 2026	0.1479	0.1489	0.1430	0.1460	202,954	-0.00(-1.28%)
Apr 15, 2026	0.1477	0.1499	0.1440	0.1479	266,079	-0.01(-5.86%)
Apr 14, 2026	0.1460	0.1584	0.1442	0.1571	331,669	+0.01(+9.10%)
Apr 13, 2026	0.1400	0.1500	0.1400	0.1440	130,855	+0.00(+0.14%)
Apr 10, 2026	0.1434	0.1458	0.1384	0.1438	554,654	-0.01(-3.75%)
Apr 09, 2026	0.1497	0.1497	0.1438	0.1494	101,026	-0.00(-0.07%)
Apr 08, 2026	0.1498	0.1520	0.1452	0.1495	479,907	-0.01(-5.26%)
Apr 07, 2026	0.1497	0.1583	0.1497	0.1578	47,268	+0.01(+5.27%)
Apr 06, 2026	0.1586	0.1586	0.1495	0.1499	317,112	+0.00(+0.27%)
Apr 02, 2026	0.1575	0.1575	0.1474	0.1495	688,694	-0.00(-0.33%)
Apr 01, 2026	0.1600	0.1648	0.1489	0.1500	556,208	-0.01(-7.41%)
Mar 31, 2026	0.1666	0.1666	0.1600	0.1620	70,305	-0.00(-1.82%)
Mar 30, 2026	0.1610	0.1669	0.1603	0.1650	54,367	+0.00(+0.79%)
Mar 27, 2026	0.1620	0.1699	0.1600	0.1637	140,906	-0.00(-0.43%)
Mar 26, 2026	0.1667	0.1669	0.1600	0.1644	188,103	-0.00(-0.06%)
Mar 25, 2026	0.1669	0.1669	0.1636	0.1645	62,795	-0.00(-1.26%)
Mar 24, 2026	0.1643	0.1670	0.1600	0.1666	193,881	+0.01(+4.12%)
Mar 23, 2026	0.1665	0.1689	0.1519	0.1600	198,211	-0.01(-3.90%)
Mar 20, 2026	0.1695	0.1695	0.1610	0.1665	200,880	-0.00(-1.60%)
Mar 19, 2026	0.1695	0.1700	0.1635	0.1692	71,029	-0.00(-0.47%)
Mar 18, 2026	0.1633	0.1700	0.1622	0.1700	80,052	+0.00(+0.00%)
Mar 17, 2026	0.1695	0.1700	0.1620	0.1700	48,699	+0.00(+0.53%)
Mar 16, 2026	0.1730	0.1730	0.1611	0.1691	89,369	-0.00(-0.24%)
Mar 13, 2026	0.1730	0.1730	0.1616	0.1695	4,614	+0.00(+0.06%)
Mar 12, 2026	0.1651	0.1730	0.1611	0.1694	23,675	+0.00(+0.30%)
Mar 11, 2026	0.1600	0.1689	0.1564	0.1689	175,073	+0.00(+2.49%)
Mar 10, 2026	0.1653	0.1700	0.1600	0.1648	208,085	-0.00(-1.44%)
Mar 09, 2026	0.1689	0.1690	0.1629	0.1672	50,651	+0.00(+0.66%)
Mar 06, 2026	0.1677	0.1690	0.1660	0.1661	96,023	-0.00(-2.01%)
Mar 05, 2026	0.1712	0.1800	0.1680	0.1695	197,505	-0.01(-5.62%)
Mar 04, 2026	0.1838	0.1838	0.1712	0.1796	82,177	+0.00(+1.35%)
Mar 03, 2026	0.1772	0.1808	0.1750	0.1772	148,024	-0.00(-1.23%)

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