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

Biolargo Inc (OP:BLGO)

0.2135 +0.0085 (+4.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 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 30, 2025 0.2040 0.2135 0.2000 0.2135 117,598 +0.01(+4.15%)
May 29, 2025 0.1950 0.2195 0.1938 0.2050 531,729 +0.01(+3.85%)
May 28, 2025 0.2124 0.2147 0.1857 0.1974 688,250 -0.02(-7.93%)
May 27, 2025 0.2179 0.2195 0.2060 0.2144 362,767 -0.00(-1.61%)
May 23, 2025 0.2197 0.2250 0.2056 0.2179 330,453 -0.00(-0.73%)
May 22, 2025 0.2011 0.2195 0.1907 0.2195 811,292 +0.01(+4.97%)
May 21, 2025 0.2070 0.2144 0.2000 0.2091 520,278 -0.01(-2.47%)
May 20, 2025 0.2145 0.2147 0.2040 0.2144 75,429 +0.00(+1.18%)
May 19, 2025 0.2149 0.2149 0.2003 0.2119 243,091 -0.00(-1.40%)
May 16, 2025 0.2260 0.2298 0.2080 0.2149 687,274 -0.02(-10.42%)
May 15, 2025 0.2447 0.2447 0.2260 0.2399 369,924 -0.00(-1.68%)
May 14, 2025 0.2570 0.2570 0.2330 0.2440 204,857 -0.01(-5.28%)
May 13, 2025 0.2300 0.2576 0.2300 0.2576 613,209 +0.01(+3.21%)
May 12, 2025 0.2405 0.2496 0.2207 0.2496 522,414 +0.01(+4.65%)
May 09, 2025 0.2495 0.2495 0.2220 0.2385 354,898 -0.01(-2.65%)
May 08, 2025 0.2397 0.2495 0.2303 0.2450 416,616 +0.01(+3.46%)
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 -0.02(-6.61%)
Apr 04, 2025 0.2573 0.2700 0.2494 0.2570 321,808 -0.01(-4.81%)
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%)
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.