Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP:BLGO)

0.2450 +0.0082 (+3.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -0.01(-4.50%)
Apr 04, 2025 0.2573 0.2700 0.2494 0.2513 344,050 -0.02(-6.93%)
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%)
Apr 01, 2025 0.2720 0.2820 0.2651 0.2676 227,610 -0.01(-3.22%)
Mar 31, 2025 0.2849 0.2860 0.2720 0.2765 312,574 -0.01(-2.12%)
Mar 28, 2025 0.2794 0.2825 0.2751 0.2825 227,138 +0.00(+0.36%)
Mar 27, 2025 0.2854 0.2900 0.2808 0.2815 57,110 -0.01(-3.60%)
Mar 26, 2025 0.2807 0.2923 0.2807 0.2920 11,654 -0.00(-0.10%)
Mar 25, 2025 0.2888 0.2924 0.2801 0.2923 89,731 -0.00(-0.03%)
Mar 24, 2025 0.2920 0.3000 0.2794 0.2924 136,198 +0.00(+0.83%)
Mar 21, 2025 0.2740 0.2900 0.2740 0.2900 156,567 +0.01(+2.58%)
Mar 20, 2025 0.2850 0.3000 0.2751 0.2827 394,170 -0.00(-0.81%)
Mar 19, 2025 0.2641 0.2889 0.2600 0.2850 404,004 +0.02(+8.49%)
Mar 18, 2025 0.2587 0.2637 0.2502 0.2627 135,454 +0.01(+2.98%)
Mar 17, 2025 0.2610 0.2681 0.2456 0.2551 153,522 -0.01(-3.04%)
Mar 14, 2025 0.2381 0.2657 0.2381 0.2631 315,226 +0.02(+10.08%)
Mar 13, 2025 0.2495 0.2497 0.2387 0.2390 142,452 -0.01(-4.21%)
Mar 12, 2025 0.2674 0.2674 0.2400 0.2495 319,199 -0.01(-2.12%)
Mar 11, 2025 0.2670 0.2680 0.2541 0.2549 214,748 -0.01(-4.71%)
Mar 10, 2025 0.2630 0.2680 0.2500 0.2675 321,740 +0.00(+1.36%)
Mar 07, 2025 0.2590 0.2650 0.2590 0.2639 104,938 -0.00(-0.08%)
Mar 06, 2025 0.2649 0.2649 0.2500 0.2641 157,204 +0.00(+1.58%)
Mar 05, 2025 0.2500 0.2600 0.2451 0.2600 145,290 +0.00(+0.00%)
Mar 04, 2025 0.2502 0.2649 0.2452 0.2600 192,473 +0.01(+3.71%)
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.