BLGO

BioLargo (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
0.0107 5.29% 0.2129 10:36:45
Open Price Low Price High Price Close Price Prev Close
0.2125 0.1925 0.2129 0.2022
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.18150.220.17560.1935737293,7050.031417.3%
1 Month0.200.2440.17530.2036024316,4770.01296.45%
3 Months0.20950.25550.130.186568641,6160.00341.62%
6 Months0.1460.350.100.1817385550,8970.066945.82%
1 Year0.1520.350.100.1752447473,0840.060940.07%
3 Years0.21120.460.100.2070727269,0930.00170.8%
5 Years0.3451.07770.100.2757797197,260-0.1321-38.29%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 0.2022 0.0156 8.36% 0.1867 0.22 0.17672 692,887
Apr 21 2021 0.1866 -0.0001 -0.05% 0.1885 0.1885 0.1756 148,525
Apr 20 2021 0.1867 0.0017 0.92% 0.18495 0.1916 0.1771 183,966
Apr 19 2021 0.185 -0.001 -0.54% 0.1945 0.1945 0.1757 320,551
Apr 16 2021 0.186 0.001 0.54% 0.1815 0.1989 0.1815 122,594
Apr 15 2021 0.185 -0.0001 -0.05% 0.1997 0.1997 0.1815 151,662
Apr 14 2021 0.1851 -0.0046 -2.42% 0.19055 0.1997 0.182 91,648
Apr 13 2021 0.1897 0.0041 2.21% 0.1815 0.20 0.1815 272,207
Apr 12 2021 0.1856 -0.03295 -15.08% 0.21725 0.2399 0.1753 990,285
Apr 09 2021 0.21855 0.00255 1.18% 0.22 0.22 0.216 75,858
Apr 08 2021 0.216 0.001 0.47% 0.2199 0.2323 0.215 168,251
Apr 07 2021 0.215 -0.0195 -8.32% 0.2345 0.24 0.21 196,257
Apr 06 2021 0.2345 0.00775 3.42% 0.23 0.2398 0.23 226,168
Apr 05 2021 0.22675 -0.0085 -3.61% 0.241 0.241 0.2006 374,498
Apr 01 2021 0.23525 0.00775 3.41% 0.239 0.244 0.2201 570,149
Mar 31 2021 0.2275 0.0315 16.07% 0.1935 0.23 0.1935 581,374
Mar 30 2021 0.196 0.006 3.16% 0.191 0.1999 0.1885 289,746
Mar 29 2021 0.19 0.0069 3.77% 0.1997 0.1999 0.186 205,315
Mar 26 2021 0.1831 -0.0176 -8.77% 0.20 0.20 0.1802 351,126
Mar 25 2021 0.2007 -0.0263 -11.59% 0.23 0.23 0.20 585,575
Mar 24 2021 0.227 0.00445 2.0% 0.22 0.236 0.21 798,455
Mar 23 2021 0.22255 0.02555 12.97% 0.198 0.23 0.1955 1,510,860
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.