BLGO

BioLargo (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 Last Traded
0.0324 18.0% 0.2124 15:59:30
Open Price Low Price High Price Close Price Prev Close
0.18 0.17755 0.2124 0.2124 0.18
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1890.21240.15140.1711555282,6610.023412.38%
1 Month0.20270.22980.15140.1914173203,5600.00974.79%
3 Months0.26940.280.15140.2231089247,907-0.057-21.16%
6 Months0.1810.290.15140.2357598351,9920.031417.35%
1 Year0.18450.290.15140.2108765353,5920.027915.12%
3 Years0.17250.3950.100.2024713359,7410.039923.13%
5 Years0.4745540.700.100.2184394250,844-0.26215-55.24%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 0.2124 0.0324 18.0% 0.18 0.2124 0.17755 242,330
May 16 2022 0.18 0.0078 4.53% 0.1839 0.1839 0.1717 172,888
May 13 2022 0.1722 0.0123 7.69% 0.1651 0.1747 0.1646 348,871
May 12 2022 0.1599 -0.0191 -10.67% 0.1792 0.1792 0.1514 426,456
May 11 2022 0.179 0.00435 2.49% 0.174 0.1813 0.1725 294,522
May 10 2022 0.17465 -0.01435 -7.59% 0.189 0.194 0.1729 170,570
May 09 2022 0.189 -0.001 -0.53% 0.1942 0.19475 0.171 347,137
May 06 2022 0.19 0.005 2.7% 0.18508 0.1921 0.1807 297,146
May 05 2022 0.185 -0.01 -5.13% 0.19298 0.19298 0.185 103,342
May 04 2022 0.195 -0.0021 -1.07% 0.1931 0.1951 0.18864 525,444
May 03 2022 0.1971 -0.0168 -7.85% 0.2012 0.207 0.1931 97,132
May 02 2022 0.2139 0.0039 1.86% 0.21055 0.2139 0.20 131,059
Apr 29 2022 0.21 0.00 0.0% 0.21 0.215 0.21 98,837
Apr 28 2022 0.21 -0.005 -2.33% 0.214 0.22 0.21 208,214
Apr 27 2022 0.215 0.004 1.9% 0.211 0.22 0.211 58,227
Apr 26 2022 0.211 -0.0024 -1.12% 0.215 0.2245 0.2101 96,433
Apr 25 2022 0.2134 -0.0066 -3.0% 0.2225 0.2249 0.2101 83,973
Apr 22 2022 0.22 0.0028 1.29% 0.2189 0.2218 0.2104 110,516
Apr 21 2022 0.2172 0.00205 0.95% 0.2199 0.2199 0.2102 195,234
Apr 20 2022 0.21515 0.01325 6.56% 0.202 0.2298 0.202 224,416
Apr 19 2022 0.2019 -0.00082 -0.4% 0.2027 0.2044 0.19936 80,784
Apr 18 2022 0.20272 -0.02228 -9.9% 0.22 0.22 0.20 561,217
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.