Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
BioLargo Inc (QB) | BLGO | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.3574 | 0.347 | 0.3597 | 0.34296 |
BLGO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.31 | 0.3597 | 0.31 | 0.3439084 | 162,859 | 0.0416 | 13.42% |
1 Month | 0.353 | 0.3597 | 0.285 | 0.3235933 | 265,682 | -0.0014 | -0.40% |
3 Months | 0.211 | 0.4499 | 0.211 | 0.3277656 | 505,209 | 0.1406 | 66.64% |
6 Months | 0.1682 | 0.4499 | 0.155 | 0.2773033 | 354,082 | 0.1834 | 109.04% |
1 Year | 0.1844 | 0.4499 | 0.15 | 0.2345722 | 314,441 | 0.1672 | 90.67% |
3 Years | 0.2057 | 0.4499 | 0.15 | 0.2197692 | 324,961 | 0.1459 | 70.93% |
5 Years | 0.1702 | 0.4499 | 0.10 | 0.2110344 | 335,463 | 0.1814 | 106.58% |
BLGO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.34296 | -0.00704 | -2.01% | 0.344 | 0.3481 | 0.3375 | 89,426 |
Apr 24 2024 | 0.35 | -0.00152 | -0.43% | 0.355 | 0.355 | 0.3351 | 246,564 |
Apr 23 2024 | 0.35152 | 0.01652 | 4.93% | 0.335 | 0.35152 | 0.335 | 122,885 |
Apr 22 2024 | 0.335 | -0.00463 | -1.36% | 0.33536 | 0.3398 | 0.325 | 179,674 |
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 |