BLGO

BioLargo (QB) Historical Data

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
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
BioLargo Inc (QB) BLGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.018 10.47% 0.19 0.174 0.195 0.174 0.172 14:55:00
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.20620.1550.1786637552,9060.015.56%
1 Month0.15070.20620.1350.1620797397,5620.039326.08%
3 Months0.160.230.1270.160622543,1300.0318.75%
6 Months0.2180.310.10120.1755823379,052-0.028-12.84%
1 Year0.280.3950.10120.2155098302,179-0.09-32.14%
3 Years0.450.700.10120.2494408169,639-0.26-57.78%
5 Years0.331.07770.10120.3422192132,756-0.14-42.42%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.172 -0.008 -4.44% 0.18545 0.19 0.17 250,121
Jul 07 2020 0.18 0.00138 0.77% 0.17655 0.1845 0.17 276,806
Jul 06 2020 0.178625 -0.00528 -2.87% 0.188 0.2062 0.155 1,426,473
Jul 02 2020 0.1839 0.0041 2.28% 0.18 0.189 0.167 258,222
Jul 01 2020 0.1798 0.02245 14.27% 0.167 0.1798 0.165 1,018,857
Jun 30 2020 0.15735 0.00835 5.6% 0.145 0.17 0.145 612,892
Jun 29 2020 0.149 -0.0045 -2.93% 0.157 0.157 0.145 165,216
Jun 26 2020 0.1535 0.0065 4.42% 0.1414 0.1535 0.1414 134,025
Jun 25 2020 0.147 -0.00775 -5.01% 0.158 0.158 0.1416 266,124
Jun 24 2020 0.15475 0.01475 10.54% 0.143 0.1558 0.14 351,095
Jun 23 2020 0.14 0.00 0.0% 0.1414 0.1429 0.136 176,645
Jun 22 2020 0.14 -0.001 -0.71% 0.141 0.1498 0.135 386,031
Jun 19 2020 0.141 -0.0088 -5.87% 0.1545 0.155 0.1406 217,016
Jun 18 2020 0.1498 -0.0002 -0.13% 0.151 0.152 0.139 223,660
Jun 17 2020 0.15 0.00245 1.66% 0.15 0.158 0.13875 329,055
Jun 16 2020 0.14755 -0.00115 -0.77% 0.15 0.1518 0.141 436,148
Jun 15 2020 0.1487 -0.0062 -4.0% 0.159 0.159 0.1451 294,183
Jun 12 2020 0.1549 -0.0003 -0.19% 0.159 0.159 0.15 296,824
Jun 11 2020 0.1552 0.0042 2.78% 0.1507 0.175 0.1507 535,018
Jun 10 2020 0.151 -0.01355 -8.23% 0.1785 0.1785 0.151 342,518
Jun 09 2020 0.16455 0.00205 1.26% 0.1698 0.1755 0.157 474,451
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.