ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BLGO BioLargo Inc (QB)

0.3549
0.01548 (4.56%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
BioLargo Inc (QB) BLGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01548 4.56% 0.3549 16:16:06
Open Price Low Price High Price Close Price Prev Close
0.33755 0.3351 0.357 0.3549 0.33942
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.37470.37470.327050.3443991433,217-0.0198-5.28%
1 Month0.4050.44990.3050.3596607546,684-0.0501-12.37%
3 Months0.17450.44990.17010.3043056505,9770.1804103.38%
6 Months0.171850.44990.1550.2609968344,5710.18305106.52%
1 Year0.20610.44990.150.2264003307,4830.148872.20%
3 Years0.19970.44990.150.2170534326,0760.155277.72%
5 Years0.1750.44990.100.2094169332,1920.1799102.80%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.3549 0.01548 4.56% 0.33755 0.357 0.3351 409,209
Mar 27 2024 0.33942 0.00268 0.80% 0.332 0.3494 0.32905 328,005
Mar 26 2024 0.33674 -0.00776 -2.25% 0.3497 0.35 0.3282 257,744
Mar 25 2024 0.3445 0.00455 1.34% 0.345 0.35 0.32705 781,787
Mar 22 2024 0.33995 -0.0201 -5.58% 0.365 0.3697 0.3341 446,249
Mar 21 2024 0.36005 0.00591 1.67% 0.3747 0.3747 0.3455 352,299
Mar 20 2024 0.35414 -0.01982 -5.30% 0.375 0.3799 0.3455 545,841
Mar 19 2024 0.37396 -0.00554 -1.46% 0.3797 0.3797 0.3655 370,238
Mar 18 2024 0.3795 0.04675 14.05% 0.3331 0.3795 0.3331 551,306
Mar 15 2024 0.33275 -0.00365 -1.09% 0.3364 0.3364 0.3307 79,817
Mar 14 2024 0.3364 -0.0017 -0.50% 0.34 0.3499 0.3305 237,912
Mar 13 2024 0.3381 -0.0118 -3.37% 0.3499 0.3559 0.3256 233,856
Mar 12 2024 0.3499 -0.00446 -1.26% 0.358 0.358 0.3344 247,707
Mar 11 2024 0.35436 -0.01044 -2.86% 0.36 0.3699 0.305 670,541
Mar 08 2024 0.3648 0.02475 7.28% 0.34255 0.37 0.34 436,894
Mar 07 2024 0.340049 0.00415 1.24% 0.3359 0.347645 0.3275 518,304
Mar 06 2024 0.3359 -0.0161 -4.57% 0.352 0.352 0.33 458,615
Mar 05 2024 0.352 -0.028 -7.37% 0.384 0.397 0.34 510,025
Mar 04 2024 0.38 0.032 9.20% 0.344 0.389 0.323 971,486
Mar 01 2024 0.348 -0.0435 -11.11% 0.3985 0.419 0.34 1,194,260
Feb 29 2024 0.3915 -0.00796 -1.99% 0.405 0.4499 0.3505 1,740,792
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock