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 )

0.3413 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 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 (%)
May 02, 2024 0.3397 0.3413 0.3251 0.3413 83,749 +0.00(+0.50%)
May 01, 2024 0.3397 0.3397 0.3250 0.3396 56,307 +0.01(+2.17%)
Apr 30, 2024 0.3611 0.3628 0.3300 0.3324 131,327 -0.03(-9.03%)
Apr 29, 2024 0.3475 0.3680 0.3475 0.3654 175,909 +0.01(+3.66%)
Apr 26, 2024 0.3574 0.3600 0.3470 0.3525 224,392 +0.01(+2.77%)
Apr 25, 2024 0.3440 0.3481 0.3375 0.3430 89,426 -0.01(-2.00%)
Apr 24, 2024 0.3550 0.3550 0.3351 0.3500 246,564 -0.00(-0.43%)
Apr 23, 2024 0.3350 0.3515 0.3350 0.3515 122,885 +0.02(+4.93%)
Apr 22, 2024 0.3354 0.3398 0.3250 0.3350 179,674 -0.00(-1.35%)
Apr 19, 2024 0.3100 0.3408 0.3100 0.3396 175,745 +0.03(+7.98%)
Apr 18, 2024 0.3110 0.3295 0.3081 0.3145 205,401 +0.00(+0.74%)
Apr 17, 2024 0.3202 0.3349 0.2862 0.3122 353,124 -0.02(-5.16%)
Apr 16, 2024 0.3339 0.3339 0.3201 0.3292 212,795 -0.00(-0.48%)
Apr 15, 2024 0.3299 0.3340 0.3285 0.3308 126,331 +0.00(+0.33%)
Apr 12, 2024 0.3227 0.3299 0.3222 0.3297 160,994 +0.00(+1.45%)
Apr 11, 2024 0.3337 0.3337 0.3201 0.3250 121,914 -0.01(-1.52%)
Apr 10, 2024 0.3140 0.3300 0.3140 0.3300 564,182 +0.01(+4.23%)
Apr 09, 2024 0.3156 0.3180 0.3132 0.3166 44,008 +0.00(+0.86%)
Apr 08, 2024 0.3172 0.3250 0.3013 0.3139 149,427 -0.00(-1.32%)
Apr 05, 2024 0.3299 0.3299 0.3156 0.3181 144,007 -0.01(-3.02%)
Apr 04, 2024 0.3397 0.3397 0.3201 0.3280 225,397 -0.00(-0.12%)
Apr 03, 2024 0.3097 0.3497 0.3012 0.3284 450,843 +0.03(+9.69%)
Apr 02, 2024 0.3330 0.3367 0.2850 0.2994 1,090,079 -0.05(-13.19%)
Apr 01, 2024 0.3550 0.3570 0.3330 0.3449 385,155 -0.01(-2.82%)
Mar 28, 2024 0.3376 0.3570 0.3351 0.3549 409,209 +0.02(+4.57%)
Mar 27, 2024 0.3320 0.3494 0.3291 0.3394 328,005 +0.00(+0.80%)
Mar 26, 2024 0.3497 0.3500 0.3282 0.3367 257,744 -0.01(-2.26%)
Mar 25, 2024 0.3450 0.3500 0.3271 0.3445 781,787 +0.00(+1.32%)
Mar 22, 2024 0.3650 0.3697 0.3341 0.3400 446,249 -0.02(-5.58%)
Mar 21, 2024 0.3747 0.3747 0.3455 0.3601 352,299 +0.01(+1.69%)
Mar 20, 2024 0.3750 0.3799 0.3455 0.3541 545,841 -0.02(-5.32%)
Mar 19, 2024 0.3797 0.3797 0.3655 0.3740 370,238 -0.01(-1.45%)
Mar 18, 2024 0.3331 0.3795 0.3331 0.3795 551,306 +0.05(+14.03%)
Mar 15, 2024 0.3364 0.3364 0.3307 0.3328 79,817 -0.00(-1.07%)
Mar 14, 2024 0.3400 0.3499 0.3305 0.3364 237,912 -0.00(-0.50%)
Mar 13, 2024 0.3499 0.3559 0.3256 0.3381 233,856 -0.01(-3.37%)
Mar 12, 2024 0.3580 0.3580 0.3344 0.3499 247,707 -0.00(-1.27%)
Mar 11, 2024 0.3600 0.3699 0.3050 0.3544 670,541 -0.01(-2.85%)
Mar 08, 2024 0.3426 0.3700 0.3400 0.3648 436,894 +0.02(+7.29%)
Mar 07, 2024 0.3359 0.3476 0.3275 0.3400 518,304 +0.00(+1.22%)
Mar 06, 2024 0.3520 0.3520 0.3300 0.3359 458,615 -0.02(-4.57%)
Mar 05, 2024 0.3840 0.3970 0.3400 0.3520 510,025 -0.03(-7.37%)
Mar 04, 2024 0.3440 0.3890 0.3230 0.3800 971,486 +0.03(+9.20%)
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.