Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
BioLargo Inc (QB) | BLGO | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.33755 | 0.3351 | 0.357 | 0.3549 | 0.33942 |
BLGO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.3747 | 0.3747 | 0.32705 | 0.3443991 | 433,217 | -0.0198 | -5.28% |
1 Month | 0.405 | 0.4499 | 0.305 | 0.3596607 | 546,684 | -0.0501 | -12.37% |
3 Months | 0.1745 | 0.4499 | 0.1701 | 0.3043056 | 505,977 | 0.1804 | 103.38% |
6 Months | 0.17185 | 0.4499 | 0.155 | 0.2609968 | 344,571 | 0.18305 | 106.52% |
1 Year | 0.2061 | 0.4499 | 0.15 | 0.2264003 | 307,483 | 0.1488 | 72.20% |
3 Years | 0.1997 | 0.4499 | 0.15 | 0.2170534 | 326,076 | 0.1552 | 77.72% |
5 Years | 0.175 | 0.4499 | 0.10 | 0.2094169 | 332,192 | 0.1799 | 102.80% |
BLGO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.3549 | 0.01548 | 4.56% | 0.33755 | 0.357 | 0.3351 | 409,209 |
Mar 27 2024 | 0.33942 | 0.00268 | 0.80% | 0.332 | 0.3494 | 0.32905 | 328,005 |
Mar 26 2024 | 0.33674 | -0.00776 | -2.25% | 0.3497 | 0.35 | 0.3282 | 257,744 |
Mar 25 2024 | 0.3445 | 0.00455 | 1.34% | 0.345 | 0.35 | 0.32705 | 781,787 |
Mar 22 2024 | 0.33995 | -0.0201 | -5.58% | 0.365 | 0.3697 | 0.3341 | 446,249 |
Mar 21 2024 | 0.36005 | 0.00591 | 1.67% | 0.3747 | 0.3747 | 0.3455 | 352,299 |
Mar 20 2024 | 0.35414 | -0.01982 | -5.30% | 0.375 | 0.3799 | 0.3455 | 545,841 |
Mar 19 2024 | 0.37396 | -0.00554 | -1.46% | 0.3797 | 0.3797 | 0.3655 | 370,238 |
Mar 18 2024 | 0.3795 | 0.04675 | 14.05% | 0.3331 | 0.3795 | 0.3331 | 551,306 |
Mar 15 2024 | 0.33275 | -0.00365 | -1.09% | 0.3364 | 0.3364 | 0.3307 | 79,817 |
Mar 14 2024 | 0.3364 | -0.0017 | -0.50% | 0.34 | 0.3499 | 0.3305 | 237,912 |
Mar 13 2024 | 0.3381 | -0.0118 | -3.37% | 0.3499 | 0.3559 | 0.3256 | 233,856 |
Mar 12 2024 | 0.3499 | -0.00446 | -1.26% | 0.358 | 0.358 | 0.3344 | 247,707 |
Mar 11 2024 | 0.35436 | -0.01044 | -2.86% | 0.36 | 0.3699 | 0.305 | 670,541 |
Mar 08 2024 | 0.3648 | 0.02475 | 7.28% | 0.34255 | 0.37 | 0.34 | 436,894 |
Mar 07 2024 | 0.340049 | 0.00415 | 1.24% | 0.3359 | 0.347645 | 0.3275 | 518,304 |
Mar 06 2024 | 0.3359 | -0.0161 | -4.57% | 0.352 | 0.352 | 0.33 | 458,615 |
Mar 05 2024 | 0.352 | -0.028 | -7.37% | 0.384 | 0.397 | 0.34 | 510,025 |
Mar 04 2024 | 0.38 | 0.032 | 9.20% | 0.344 | 0.389 | 0.323 | 971,486 |
Mar 01 2024 | 0.348 | -0.0435 | -11.11% | 0.3985 | 0.419 | 0.34 | 1,194,260 |
Feb 29 2024 | 0.3915 | -0.00796 | -1.99% | 0.405 | 0.4499 | 0.3505 | 1,740,792 |