Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00355 | 1.58% | 0.22755 | 0.2399 | 0.22755 | 0.2301 | 0.224 | 16:45:30 |
BLGO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.251 | 0.26 | 0.224 | 0.2291372 | 245,591 | -0.02345 | -9.34% |
| 1 Month | 0.255 | 0.30 | 0.2201 | 0.2449477 | 194,788 | -0.02745 | -10.76% |
| 3 Months | 0.23 | 0.389 | 0.22 | 0.2908924 | 224,924 | -0.00245 | -1.07% |
| 6 Months | 0.24 | 0.395 | 0.18 | 0.2807587 | 248,218 | -0.01245 | -5.19% |
| 1 Year | 0.24 | 0.395 | 0.1105 | 0.2548068 | 180,237 | -0.01245 | -5.19% |
| 3 Years | 0.71 | 0.90 | 0.1105 | 0.3263512 | 112,711 | -0.48245 | -67.95% |
| 5 Years | 0.3701 | 1.0777 | 0.1105 | 0.413987 | 94,432 | -0.14255 | -38.52% |
BLGO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 0.22755 | 0.00355 | 1.58% | 0.2301 | 0.2399 | 0.22755 | 220,885 |
| Dec 05 2019 | 0.224 | -0.006 | -2.61% | 0.2399 | 0.26 | 0.224 | 550,673 |
| Dec 04 2019 | 0.23 | 0.001 | 0.44% | 0.234 | 0.2499 | 0.228 | 108,563 |
| Dec 03 2019 | 0.229 | -0.0185 | -7.47% | 0.246 | 0.246 | 0.228 | 429,172 |
| Dec 02 2019 | 0.2475 | -0.0025 | -1.0% | 0.2452 | 0.25 | 0.2302 | 46,882 |
| Nov 29 2019 | 0.25 | -0.0055 | -2.15% | 0.251 | 0.258 | 0.2301 | 92,667 |
| Nov 27 2019 | 0.2555 | 0.00795 | 3.21% | 0.255 | 0.26 | 0.25 | 83,041 |
| Nov 26 2019 | 0.24755 | 0.00005 | 0.02% | 0.265 | 0.265 | 0.224 | 138,167 |
| Nov 25 2019 | 0.2475 | -0.0025 | -1.0% | 0.2328 | 0.265 | 0.2328 | 45,511 |
| Nov 22 2019 | 0.25 | 0.0051 | 2.08% | 0.2431 | 0.25 | 0.2328 | 78,277 |
| Nov 21 2019 | 0.2449 | -0.0151 | -5.81% | 0.26 | 0.26 | 0.24 | 168,155 |
| Nov 20 2019 | 0.26 | 0.01 | 4.0% | 0.24025 | 0.26 | 0.2401 | 180,455 |
| Nov 19 2019 | 0.25 | -0.01 | -3.85% | 0.27 | 0.27 | 0.24505 | 127,985 |
| Nov 18 2019 | 0.26 | -0.02 | -7.14% | 0.2835 | 0.285 | 0.2505 | 112,079 |
| Nov 15 2019 | 0.28 | 0.01 | 3.7% | 0.24 | 0.30 | 0.24 | 240,978 |
| Nov 14 2019 | 0.27 | -0.02 | -6.9% | 0.29 | 0.29 | 0.266 | 124,393 |
| Nov 13 2019 | 0.29 | 0.02005 | 7.43% | 0.275 | 0.30 | 0.27 | 102,516 |
| Nov 12 2019 | 0.26995 | 0.04395 | 19.45% | 0.2311 | 0.28 | 0.2311 | 330,713 |
| Nov 11 2019 | 0.226 | -0.0045 | -1.95% | 0.2201 | 0.2499 | 0.2201 | 249,570 |
