BioLargo (QB) Historical Data - BLGO

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
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 High Price Low Price Open Price Close Price Last Traded
  0.00355 1.58% 0.22755 0.2399 0.22755 0.2301 0.224 16:45:30
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2510.260.2240.2291372245,591-0.02345-9.34%
1 Month0.2550.300.22010.2449477194,788-0.02745-10.76%
3 Months0.230.3890.220.2908924224,924-0.00245-1.07%
6 Months0.240.3950.180.2807587248,218-0.01245-5.19%
1 Year0.240.3950.11050.2548068180,237-0.01245-5.19%
3 Years0.710.900.11050.3263512112,711-0.48245-67.95%
5 Years0.37011.07770.11050.41398794,432-0.14255-38.52%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.22755 0.00355 1.58% 0.2301 0.2399 0.22755 220,885
Dec 05 2019 0.224 -0.006 -2.61% 0.2399 0.26 0.224 550,673
Dec 04 2019 0.23 0.001 0.44% 0.234 0.2499 0.228 108,563
Dec 03 2019 0.229 -0.0185 -7.47% 0.246 0.246 0.228 429,172
Dec 02 2019 0.2475 -0.0025 -1.0% 0.2452 0.25 0.2302 46,882
Nov 29 2019 0.25 -0.0055 -2.15% 0.251 0.258 0.2301 92,667
Nov 27 2019 0.2555 0.00795 3.21% 0.255 0.26 0.25 83,041
Nov 26 2019 0.24755 0.00005 0.02% 0.265 0.265 0.224 138,167
Nov 25 2019 0.2475 -0.0025 -1.0% 0.2328 0.265 0.2328 45,511
Nov 22 2019 0.25 0.0051 2.08% 0.2431 0.25 0.2328 78,277
Nov 21 2019 0.2449 -0.0151 -5.81% 0.26 0.26 0.24 168,155
Nov 20 2019 0.26 0.01 4.0% 0.24025 0.26 0.2401 180,455
Nov 19 2019 0.25 -0.01 -3.85% 0.27 0.27 0.24505 127,985
Nov 18 2019 0.26 -0.02 -7.14% 0.2835 0.285 0.2505 112,079
Nov 15 2019 0.28 0.01 3.7% 0.24 0.30 0.24 240,978
Nov 14 2019 0.27 -0.02 -6.9% 0.29 0.29 0.266 124,393
Nov 13 2019 0.29 0.02005 7.43% 0.275 0.30 0.27 102,516
Nov 12 2019 0.26995 0.04395 19.45% 0.2311 0.28 0.2311 330,713
Nov 11 2019 0.226 -0.0045 -1.95% 0.2201 0.2499 0.2201 249,570
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.