BioLargo (QB) Historical Data - BLGO

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 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
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2280.2650.210.2346243285,296-0.018-7.89%
1 Month0.28450.28450.2050.2357629251,603-0.0745-26.19%
3 Months0.24310.310.2050.2405726223,720-0.0331-13.62%
6 Months0.25250.3890.2010.2667472209,134-0.0425-16.83%
1 Year0.20990.3950.11050.2534404209,9340.00010.05%
3 Years0.6950.700.11050.3030332122,943-0.485-69.78%
5 Years0.3721.07770.11050.3997926102,068-0.162-43.55%

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
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.