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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
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 |
BLGO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.15 | 0.1601 | 0.1325 | 0.151459 | 590,926 | -0.0135 | -9.0% |
| 1 Month | 0.12 | 0.1601 | 0.115 | 0.1373468 | 528,445 | 0.0165 | 13.75% |
| 3 Months | 0.146 | 0.174 | 0.10 | 0.1379301 | 289,321 | -0.0095 | -6.51% |
| 6 Months | 0.19 | 0.2229 | 0.10 | 0.1567599 | 280,944 | -0.0535 | -28.16% |
| 1 Year | 0.25 | 0.31 | 0.10 | 0.167476 | 331,878 | -0.1135 | -45.4% |
| 3 Years | 0.3835 | 0.46 | 0.10 | 0.2140535 | 205,610 | -0.247 | -64.41% |
| 5 Years | 0.45 | 1.0777 | 0.10 | 0.2991713 | 156,736 | -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 |
