Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2924 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 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 (%)
Jun 30, 2023 0.1788 0.1830 0.1656 0.1780 343,207 +0.00(+1.66%)
Jun 29, 2023 0.1902 0.1928 0.1751 0.1751 1,315,419 -0.02(-8.61%)
Jun 28, 2023 0.1930 0.1930 0.1892 0.1916 146,732 -0.00(-0.73%)
Jun 27, 2023 0.1895 0.1935 0.1892 0.1930 116,213 +0.00(+1.63%)
Jun 26, 2023 0.1926 0.1949 0.1890 0.1899 156,974 -0.00(-2.57%)
Jun 23, 2023 0.1921 0.1950 0.1901 0.1949 150,488 +0.00(+0.72%)
Jun 22, 2023 0.1926 0.1999 0.1926 0.1935 271,549 -0.00(-2.22%)
Jun 21, 2023 0.2044 0.2048 0.1911 0.1979 374,834 -0.00(-2.27%)
Jun 20, 2023 0.1917 0.2050 0.1907 0.2025 769,162 +0.01(+3.32%)
Jun 16, 2023 0.1966 0.1968 0.1960 0.1960 48,080 -0.00(-0.25%)
Jun 15, 2023 0.1970 0.1971 0.1957 0.1965 44,070 -0.00(-0.30%)
Jun 14, 2023 0.1940 0.2000 0.1921 0.1971 832,690 +0.00(+1.60%)
Jun 13, 2023 0.1931 0.1945 0.1900 0.1940 112,836 +0.00(+2.11%)
Jun 12, 2023 0.1924 0.1942 0.1900 0.1900 195,667 -0.00(-1.14%)
Jun 09, 2023 0.1889 0.1924 0.1857 0.1922 130,191 +0.01(+4.74%)
Jun 08, 2023 0.1883 0.1925 0.1816 0.1835 170,933 -0.01(-3.42%)
Jun 07, 2023 0.1900 0.1939 0.1751 0.1900 485,535 +0.00(+0.00%)
Jun 06, 2023 0.1860 0.1915 0.1850 0.1900 95,342 -0.00(-0.78%)
Jun 05, 2023 0.1800 0.1920 0.1754 0.1915 243,076 +0.01(+6.39%)
Jun 02, 2023 0.1705 0.1920 0.1705 0.1800 619,041 +0.00(+2.51%)
Jun 01, 2023 0.1785 0.1839 0.1655 0.1756 243,627 -0.00(-0.79%)
May 31, 2023 0.1851 0.1913 0.1721 0.1770 762,161 -0.01(-6.79%)
May 30, 2023 0.1912 0.1994 0.1868 0.1899 122,944 -0.00(-2.06%)
May 26, 2023 0.1900 0.1949 0.1835 0.1939 79,905 +0.01(+4.08%)
May 25, 2023 0.1800 0.1899 0.1702 0.1863 302,313 +0.00(+0.05%)
May 24, 2023 0.1849 0.1875 0.1820 0.1862 351,530 +0.00(+0.70%)
May 23, 2023 0.1923 0.1935 0.1830 0.1849 220,174 -0.01(-3.70%)
May 22, 2023 0.1920 0.1923 0.1845 0.1920 50,988 +0.00(+1.05%)
May 19, 2023 0.1852 0.1939 0.1823 0.1900 128,048 +0.00(+2.65%)
May 18, 2023 0.2014 0.2014 0.1835 0.1851 241,974 -0.01(-7.12%)
May 17, 2023 0.1980 0.2015 0.1941 0.1993 121,452 +0.00(+0.66%)
May 16, 2023 0.1989 0.2017 0.1901 0.1980 149,707 -0.00(-0.45%)
May 15, 2023 0.2050 0.2050 0.1895 0.1989 190,132 -0.00(-0.10%)
May 12, 2023 0.2019 0.2019 0.1901 0.1991 119,362 -0.00(-1.19%)
May 11, 2023 0.2019 0.2019 0.1950 0.2015 71,511 -0.00(-0.20%)
May 10, 2023 0.2027 0.2028 0.2000 0.2019 227,720 -0.00(-0.05%)
May 09, 2023 0.1971 0.2029 0.1970 0.2020 137,939 +0.00(+1.05%)
May 08, 2023 0.1900 0.2036 0.1869 0.1999 689,834 +0.01(+6.84%)
May 05, 2023 0.1799 0.1879 0.1760 0.1871 445,905 +0.00(+1.14%)
May 04, 2023 0.1901 0.2025 0.1825 0.1850 392,925 -0.02(-7.50%)
May 03, 2023 0.1899 0.2017 0.1852 0.2000 571,766 +0.01(+6.67%)
May 02, 2023 0.1899 0.1910 0.1850 0.1875 297,762 -0.00(-1.26%)
May 01, 2023 0.1800 0.1942 0.1750 0.1899 451,511 +0.01(+5.91%)
Apr 28, 2023 0.1838 0.1838 0.1720 0.1793 301,290 -0.00(-2.40%)
Apr 27, 2023 0.1840 0.1849 0.1800 0.1837 505,115 +0.00(+0.00%)
Apr 26, 2023 0.1844 0.1889 0.1826 0.1837 446,476 +0.00(+0.22%)
Apr 25, 2023 0.1834 0.1899 0.1834 0.1833 129,797 -0.00(-0.65%)
Apr 24, 2023 0.1887 0.1922 0.1831 0.1845 113,807 -0.01(-4.01%)
Apr 21, 2023 0.1921 0.2019 0.1872 0.1922 266,540 -0.01(-2.88%)
Apr 20, 2023 0.1989 0.1989 0.1810 0.1979 238,878 -0.00(-0.50%)
Apr 19, 2023 0.1985 0.1999 0.1941 0.1989 20,549 -0.00(-0.50%)
Apr 18, 2023 0.1999 0.1999 0.1950 0.1999 30,241 +0.00(+0.10%)
Apr 17, 2023 0.2005 0.2074 0.1972 0.1997 155,051 +0.00(+0.40%)
Apr 14, 2023 0.1989 0.1990 0.1906 0.1989 62,629 +0.00(+0.05%)
Apr 13, 2023 0.1995 0.2020 0.1915 0.1988 21,698 +0.00(+0.45%)
Apr 12, 2023 0.1962 0.2020 0.1900 0.1979 413,880 -0.00(-2.03%)
Apr 11, 2023 0.2000 0.2040 0.1975 0.2020 78,139 +0.00(+1.00%)
Apr 10, 2023 0.2030 0.2038 0.1970 0.2000 155,207 +0.00(+0.00%)
Apr 06, 2023 0.1999 0.2030 0.1988 0.2000 129,690 +0.00(+0.05%)
Apr 05, 2023 0.2000 0.2038 0.1975 0.1999 218,329 -0.00(-1.04%)
Apr 04, 2023 0.1963 0.2049 0.1963 0.2020 176,583 +0.00(+1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.