Biolargo, Inc. (QB) Historical Data - BLGO

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Biolargo, Inc. (QB) BLGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01075 4.79% 0.235 0.2399 0.23 0.2344 0.22425 14:52:51
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.230.23990.220.227164k0.0052.17%
1 Month0.260.260.2010.233384k-0.025-9.62%
3 Months0.23990.3950.2010.2844207k-0.0049-2.04%
6 Months0.184750.3950.11050.2536184k0.0502527.20%
1 Year0.24160.3950.11050.2408144k-0.0066-2.73%
3 Years0.7390.90.11050.3533101k-0.504-68.20%
5 Years0.521.07770.11050.430085k-0.285-54.81%

BLGO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 20190.22425+0.00325+1.47%0.224250.226255,365
Sep 18 20190.221-0.001-0.45%0.220.23451,335
Sep 17 20190.222+0.001+0.45%0.2220.2345,490
Sep 16 20190.221-0.0115-4.95%0.220.23553,767
Sep 13 20190.2325-0.0025-1.06%0.220.239164,827
Sep 12 20190.235+0.0149+6.77%0.22050.239844,910
Sep 11 20190.2201-0.0149-6.34%0.220.24132,115
Sep 10 20190.235+0.00225+0.97%0.23180.2482,518
Sep 09 20190.23275-0.00725-3.02%0.2250.24142,389
Sep 06 20190.24+0.0145+6.43%0.22020.2450,690
Sep 05 20190.2255-0.0045-1.96%0.2250.23842,974
Sep 04 20190.23-0.005-2.13%0.230.23551,300
Sep 03 20190.235-0.005-2.08%0.22750.2484,196
Aug 30 20190.24+0.015+6.67%0.2250.2493,167
Aug 29 20190.225-0.005-2.17%0.2010.231249,862
Aug 28 20190.23-0.013-5.35%0.2250.2443136,497
Aug 27 20190.243-0.002-0.82%0.230.245112,659
Aug 26 20190.245+0.005+2.08%0.23450.2499206,705
Aug 23 20190.24-0.0026-1.07%0.240.2647,450
Aug 22 20190.2426-0.0024-0.98%0.23110.2691,943
Aug 21 20190.245+0.005+2.08%0.240.25589,631
Aug 20 20190.24-0.0119-4.72%0.23010.245147,096
See More Historical Prices »


Your Recent History
USOTC
BLGO
Biolargo, ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.