BLGO

BioLargo (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
-0.0046 -3.26% 0.1365 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.1412 0.1325 0.15 0.1365 0.1411
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.150.16010.13250.151459590,926-0.0135-9.0%
1 Month0.120.16010.1150.1373468528,4450.016513.75%
3 Months0.1460.1740.100.1379301289,321-0.0095-6.51%
6 Months0.190.22290.100.1567599280,944-0.0535-28.16%
1 Year0.250.310.100.167476331,878-0.1135-45.4%
3 Years0.38350.460.100.2140535205,610-0.247-64.41%
5 Years0.451.07770.100.2991713156,736-0.3135-69.67%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.1365 -0.0046 -3.26% 0.1412 0.15 0.1325 380,097
Jan 14 2021 0.1411 -0.001 -0.7% 0.1423 0.1601 0.14 540,669
Jan 13 2021 0.1421 -0.0086 -5.71% 0.1551 0.1585 0.1411 374,560
Jan 12 2021 0.1507 -0.0082 -5.16% 0.1475 0.1595 0.1471 380,708
Jan 11 2021 0.1589 0.0064 4.2% 0.1525 0.16 0.145 1,102,087
Jan 08 2021 0.1525 0.005 3.39% 0.15 0.155 0.142 573,767
Jan 07 2021 0.1475 0.0025 1.72% 0.1475 0.1512 0.14 735,862
Jan 06 2021 0.145 0.0065 4.69% 0.1385 0.145 0.1303 461,123
Jan 05 2021 0.1385 0.0085 6.54% 0.1325 0.15 0.13 582,964
Jan 04 2021 0.13 0.007 5.69% 0.139 0.14 0.125 868,659
Dec 31 2020 0.123 -0.0015 -1.2% 0.12 0.1245 0.1156 273,762
Dec 30 2020 0.1245 0.0095 8.26% 0.115 0.1265 0.115 372,579
Dec 29 2020 0.115 -0.005 -4.17% 0.124 0.124 0.115 848,362
Dec 28 2020 0.12 -0.015 -11.11% 0.13 0.135 0.1175 675,921
Dec 24 2020 0.135 0.0045 3.45% 0.13 0.135 0.1215 212,540
Dec 23 2020 0.1305 0.0013 1.01% 0.1293 0.1399 0.1215 232,957
Dec 22 2020 0.1292 -0.0001 -0.08% 0.1335 0.135 0.128 408,089
Dec 21 2020 0.1293 0.0117 9.95% 0.1278 0.1335 0.115 489,153
Dec 18 2020 0.1176 -0.0024 -2.0% 0.12 0.126 0.1175 332,929
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.