Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
BioLargo Inc (QB) (BLGO)
BioLargo Inc (QB) (BLGO) Historical

BLGO BioLargo Inc (QB)

0.33963

0.02513 (7.99%)

Apr 19 2024 - Closed

Delayed by 15 minutes

BLGO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.33963	0.02513	7.99%	0.31	0.34082	0.31	175,745
Apr 18 2024	0.3145	0.00226	0.72%	0.311	0.3295	0.3081	205,401
Apr 17 2024	0.31224	-0.01699	-5.16%	0.3202	0.3349	0.2862	353,124
Apr 16 2024	0.32923	-0.00152	-0.46%	0.3339	0.3339	0.3201	212,795
Apr 15 2024	0.33075	0.00105	0.32%	0.3299	0.334	0.3285	126,331
Apr 12 2024	0.3297	0.0047	1.45%	0.325	0.3299	0.32218	160,994
Apr 11 2024	0.325	-0.005	-1.52%	0.3337	0.3337	0.3201	121,914
Apr 10 2024	0.33	0.0134	4.23%	0.314	0.33	0.314	564,182
Apr 09 2024	0.3166	0.00272	0.87%	0.3156	0.318	0.3132	44,008
Apr 08 2024	0.31388	-0.00422	-1.33%	0.325	0.325	0.3013	149,427
Apr 05 2024	0.3181	-0.0099	-3.02%	0.3299	0.3299	0.31555	144,007
Apr 04 2024	0.328	-0.00044	-0.13%	0.3397	0.3397	0.3201	225,397
Apr 03 2024	0.32844	0.02904	9.70%	0.3097	0.3497	0.30115	450,843
Apr 02 2024	0.2994	-0.0455	-13.19%	0.333	0.345	0.285	1,090,079
Apr 01 2024	0.3449	-0.01	-2.82%	0.353	0.357	0.333	385,155
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
Feb 28 2024	0.399456	0.03811	10.55%	0.3603	0.40505	0.3425	1,061,526
Feb 27 2024	0.36135	0.0096	2.73%	0.3577	0.378813	0.351	863,996
Feb 26 2024	0.35175	0.05155	17.17%	0.305	0.377	0.3025	2,332,306
Feb 23 2024	0.3002	0.0052	1.76%	0.2905	0.3028	0.2905	859,268
Feb 22 2024	0.295	0.0159	5.70%	0.28	0.295	0.278	437,888
Feb 21 2024	0.2791	-0.0001	-0.04%	0.28	0.29385	0.274	304,401
Feb 20 2024	0.2792	-0.0128	-4.38%	0.2899	0.29	0.276	474,127
Feb 16 2024	0.292	0.006	2.10%	0.2925	0.2989	0.286	624,412
Feb 15 2024	0.286	-0.0065	-2.22%	0.293	0.295	0.264	638,026
Feb 14 2024	0.2925	0.0175	6.36%	0.28	0.293	0.28	874,986
Feb 13 2024	0.275	0.03072	12.58%	0.2413	0.2974	0.24	1,917,268
Feb 12 2024	0.24428	0.01078	4.62%	0.23325	0.245	0.23325	778,375
Feb 09 2024	0.2335	0.0065	2.86%	0.228	0.2349	0.227	354,573
Feb 08 2024	0.227	-0.0012	-0.53%	0.2282	0.2282	0.224	274,876
Feb 07 2024	0.2282	0.0124	5.75%	0.2158	0.2288	0.215	668,891
Feb 06 2024	0.2158	0.0008	0.37%	0.2143	0.2159	0.2143	106,915
Feb 05 2024	0.215	0.00	0.00%	0.215	0.2155	0.21406	200,901
Feb 02 2024	0.215	0.0027	1.27%	0.211	0.216	0.211	138,540
Feb 01 2024	0.2123	-0.0026	-1.21%	0.2174	0.2174	0.2061	297,056
Jan 31 2024	0.2149	0.0001	0.05%	0.2148	0.217695	0.214	328,213
Jan 30 2024	0.2148	0.00116	0.54%	0.214	0.215	0.2131	142,774
Jan 29 2024	0.21364	-0.00086	-0.40%	0.2145	0.215	0.21295	176,289
Jan 26 2024	0.2145	0.00165	0.78%	0.207	0.2145	0.207	313,309
Jan 25 2024	0.21285	0.00275	1.31%	0.20755	0.2139	0.2051	301,336
Jan 24 2024	0.2101	-0.0024	-1.13%	0.211	0.2145	0.2055	248,457
Jan 23 2024	0.2125	0.00725	3.53%	0.2085	0.2149	0.2035	373,487
Jan 22 2024	0.20525	0.00125	0.61%	0.201	0.2095	0.1935	712,652

Delayed Upgrade Clock