Best deals to access real time data! |
|
Small Cap Pro
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.02 | -8.7% | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 16:09:18 |
BLGO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.228 | 0.265 | 0.21 | 0.2346243 | 285,296 | -0.018 | -7.89% |
| 1 Month | 0.2845 | 0.2845 | 0.205 | 0.2357629 | 251,603 | -0.0745 | -26.19% |
| 3 Months | 0.2431 | 0.31 | 0.205 | 0.2405726 | 223,720 | -0.0331 | -13.62% |
| 6 Months | 0.2525 | 0.389 | 0.201 | 0.2667472 | 209,134 | -0.0425 | -16.83% |
| 1 Year | 0.2099 | 0.395 | 0.1105 | 0.2534404 | 209,934 | 0.0001 | 0.05% |
| 3 Years | 0.695 | 0.70 | 0.1105 | 0.3030332 | 122,943 | -0.485 | -69.78% |
| 5 Years | 0.372 | 1.0777 | 0.1105 | 0.3997926 | 102,068 | -0.162 | -43.55% |
BLGO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2020 | 0.21 | -0.02 | -8.7% | 0.23 | 0.23 | 0.21 | 202,734 |
| Feb 13 2020 | 0.23 | 0.00 | 0.0% | 0.23 | 0.2348 | 0.2147 | 486,567 |
| Feb 12 2020 | 0.23 | -0.01 | -4.17% | 0.24505 | 0.2593 | 0.222 | 243,417 |
| Feb 11 2020 | 0.24 | -0.005 | -2.04% | 0.2498 | 0.265 | 0.24 | 214,214 |
| Feb 10 2020 | 0.245 | 0.02 | 8.89% | 0.235 | 0.2494 | 0.23225 | 343,285 |
| Feb 07 2020 | 0.225 | 0.0028 | 1.26% | 0.228 | 0.228 | 0.22 | 138,998 |
| Feb 06 2020 | 0.2222 | 0.0022 | 1.0% | 0.23085 | 0.239 | 0.2222 | 64,618 |
| Feb 05 2020 | 0.22 | -0.00938 | -4.09% | 0.2299 | 0.23 | 0.22 | 264,839 |
| Feb 04 2020 | 0.229375 | 0.00628 | 2.81% | 0.255 | 0.255 | 0.2231 | 90,211 |
| Feb 03 2020 | 0.2231 | -0.0104 | -4.45% | 0.2325 | 0.26435 | 0.22 | 357,898 |
| Jan 31 2020 | 0.2335 | -0.0215 | -8.43% | 0.24015 | 0.245 | 0.2305 | 198,926 |
| Jan 30 2020 | 0.255 | -0.012 | -4.49% | 0.267 | 0.28 | 0.216 | 391,168 |
| Jan 29 2020 | 0.267 | 0.047 | 21.36% | 0.216 | 0.267 | 0.216 | 497,214 |
| Jan 28 2020 | 0.22 | 0.005 | 2.33% | 0.22 | 0.235 | 0.21 | 168,903 |
| Jan 27 2020 | 0.215 | 0.00175 | 0.82% | 0.2066 | 0.22 | 0.205 | 253,779 |
| Jan 24 2020 | 0.21325 | -0.02575 | -10.77% | 0.234 | 0.2449 | 0.2075 | 268,273 |
| Jan 23 2020 | 0.239 | -0.001 | -0.42% | 0.226 | 0.2549 | 0.226 | 117,212 |
| Jan 22 2020 | 0.24 | 0.0098 | 4.26% | 0.24 | 0.253 | 0.224 | 117,458 |
| Jan 21 2020 | 0.2302 | -0.0343 | -12.97% | 0.255 | 0.268 | 0.205 | 405,870 |
| Jan 17 2020 | 0.2645 | -0.02 | -7.03% | 0.2845 | 0.2845 | 0.254 | 157,600 |
