BLGO

BioLargo (QB) Historical Data

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
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
0.00435 2.29% 0.19405 11:05:53
Open Price Low Price High Price Close Price Prev Close
0.19055 0.182 0.198 0.1897
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.23450.240.17530.1941153340,572-0.04045-17.25%
1 Month0.170.2440.1650.206263468,2700.0240514.15%
3 Months0.14150.350.130.1977044851,7950.0525537.14%
6 Months0.1580.350.100.1811149544,3110.0360522.82%
1 Year0.1650.350.100.1747305476,3710.0290517.61%
3 Years0.2580.460.100.2072534267,930-0.06395-24.79%
5 Years0.38951.07770.100.2764234196,074-0.19545-50.18%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 0.1897 0.0041 2.21% 0.1815 0.20 0.1815 272,207
Apr 12 2021 0.1856 -0.03295 -15.08% 0.21725 0.2399 0.1753 990,285
Apr 09 2021 0.21855 0.00255 1.18% 0.22 0.22 0.216 75,858
Apr 08 2021 0.216 0.001 0.47% 0.2199 0.2323 0.215 168,251
Apr 07 2021 0.215 -0.0195 -8.32% 0.2345 0.24 0.21 196,257
Apr 06 2021 0.2345 0.00775 3.42% 0.23 0.2398 0.23 226,168
Apr 05 2021 0.22675 -0.0085 -3.61% 0.241 0.241 0.2006 374,498
Apr 01 2021 0.23525 0.00775 3.41% 0.239 0.244 0.2201 570,149
Mar 31 2021 0.2275 0.0315 16.07% 0.1935 0.23 0.1935 581,374
Mar 30 2021 0.196 0.006 3.16% 0.191 0.1999 0.1885 289,746
Mar 29 2021 0.19 0.0069 3.77% 0.1997 0.1999 0.186 205,315
Mar 26 2021 0.1831 -0.0176 -8.77% 0.20 0.20 0.1802 351,126
Mar 25 2021 0.2007 -0.0263 -11.59% 0.23 0.23 0.20 585,575
Mar 24 2021 0.227 0.00445 2.0% 0.22 0.236 0.21 798,455
Mar 23 2021 0.22255 0.02555 12.97% 0.198 0.23 0.1955 1,510,860
Mar 22 2021 0.197 0.026 15.2% 0.18 0.198 0.1711 1,113,085
Mar 19 2021 0.171 0.001 0.59% 0.1798 0.18 0.166 300,833
Mar 18 2021 0.17 -0.0051 -2.91% 0.1751 0.17695 0.17 244,987
Mar 17 2021 0.1751 -0.00014 -0.08% 0.17 0.1829 0.165 255,187
Mar 16 2021 0.175235 -0.00477 -2.65% 0.18 0.18 0.1672 195,551
Mar 15 2021 0.18 0.0006 0.33% 0.18 0.18 0.1703 358,338
See More Historical Prices »


Your Recent History
USOTC
BLGO
BioLargo (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.