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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.018 | 10.47% | 0.19 | 0.174 | 0.195 | 0.174 | 0.172 | 14:55:00 |
BLGO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.18 | 0.2062 | 0.155 | 0.1786637 | 552,906 | 0.01 | 5.56% |
| 1 Month | 0.1507 | 0.2062 | 0.135 | 0.1620797 | 397,562 | 0.0393 | 26.08% |
| 3 Months | 0.16 | 0.23 | 0.127 | 0.160622 | 543,130 | 0.03 | 18.75% |
| 6 Months | 0.218 | 0.31 | 0.1012 | 0.1755823 | 379,052 | -0.028 | -12.84% |
| 1 Year | 0.28 | 0.395 | 0.1012 | 0.2155098 | 302,179 | -0.09 | -32.14% |
| 3 Years | 0.45 | 0.70 | 0.1012 | 0.2494408 | 169,639 | -0.26 | -57.78% |
| 5 Years | 0.33 | 1.0777 | 0.1012 | 0.3422192 | 132,756 | -0.14 | -42.42% |
BLGO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2020 | 0.172 | -0.008 | -4.44% | 0.18545 | 0.19 | 0.17 | 250,121 |
| Jul 07 2020 | 0.18 | 0.00138 | 0.77% | 0.17655 | 0.1845 | 0.17 | 276,806 |
| Jul 06 2020 | 0.178625 | -0.00528 | -2.87% | 0.188 | 0.2062 | 0.155 | 1,426,473 |
| Jul 02 2020 | 0.1839 | 0.0041 | 2.28% | 0.18 | 0.189 | 0.167 | 258,222 |
| Jul 01 2020 | 0.1798 | 0.02245 | 14.27% | 0.167 | 0.1798 | 0.165 | 1,018,857 |
| Jun 30 2020 | 0.15735 | 0.00835 | 5.6% | 0.145 | 0.17 | 0.145 | 612,892 |
| Jun 29 2020 | 0.149 | -0.0045 | -2.93% | 0.157 | 0.157 | 0.145 | 165,216 |
| Jun 26 2020 | 0.1535 | 0.0065 | 4.42% | 0.1414 | 0.1535 | 0.1414 | 134,025 |
| Jun 25 2020 | 0.147 | -0.00775 | -5.01% | 0.158 | 0.158 | 0.1416 | 266,124 |
| Jun 24 2020 | 0.15475 | 0.01475 | 10.54% | 0.143 | 0.1558 | 0.14 | 351,095 |
| Jun 23 2020 | 0.14 | 0.00 | 0.0% | 0.1414 | 0.1429 | 0.136 | 176,645 |
| Jun 22 2020 | 0.14 | -0.001 | -0.71% | 0.141 | 0.1498 | 0.135 | 386,031 |
| Jun 19 2020 | 0.141 | -0.0088 | -5.87% | 0.1545 | 0.155 | 0.1406 | 217,016 |
| Jun 18 2020 | 0.1498 | -0.0002 | -0.13% | 0.151 | 0.152 | 0.139 | 223,660 |
| Jun 17 2020 | 0.15 | 0.00245 | 1.66% | 0.15 | 0.158 | 0.13875 | 329,055 |
| Jun 16 2020 | 0.14755 | -0.00115 | -0.77% | 0.15 | 0.1518 | 0.141 | 436,148 |
| Jun 15 2020 | 0.1487 | -0.0062 | -4.0% | 0.159 | 0.159 | 0.1451 | 294,183 |
| Jun 12 2020 | 0.1549 | -0.0003 | -0.19% | 0.159 | 0.159 | 0.15 | 296,824 |
| Jun 11 2020 | 0.1552 | 0.0042 | 2.78% | 0.1507 | 0.175 | 0.1507 | 535,018 |
| Jun 10 2020 | 0.151 | -0.01355 | -8.23% | 0.1785 | 0.1785 | 0.151 | 342,518 |
| Jun 09 2020 | 0.16455 | 0.00205 | 1.26% | 0.1698 | 0.1755 | 0.157 | 474,451 |
