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 | Last Traded  |
|
|---|---|---|---|---|
| 0.0141 | 7.31% | 0.207 | 16:16:48 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.2089 | 0.1908 | 0.2089 | 0.207 | 0.1929 |
BLGO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1795 | 0.209 | 0.175 | 0.1840219 | 231,992 | 0.0275 | 15.32% |
| 1 Month | 0.1743 | 0.2199 | 0.16 | 0.1981187 | 507,769 | 0.0327 | 18.76% |
| 3 Months | 0.19 | 0.2199 | 0.155 | 0.1834535 | 407,571 | 0.017 | 8.95% |
| 6 Months | 0.2439 | 0.2555 | 0.13 | 0.1866771 | 535,530 | -0.0369 | -15.13% |
| 1 Year | 0.1861 | 0.35 | 0.10 | 0.1803928 | 438,905 | 0.0209 | 11.23% |
| 3 Years | 0.335 | 0.395 | 0.10 | 0.1992373 | 292,552 | -0.128 | -38.21% |
| 5 Years | 0.41 | 1.0777 | 0.10 | 0.2671676 | 215,883 | -0.203 | -49.51% |
BLGO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2021 | 0.207 | 0.0141 | 7.31% | 0.2089 | 0.2089 | 0.1908 | 358,508 |
| Jul 26 2021 | 0.1929 | 0.0172 | 9.79% | 0.1842 | 0.209 | 0.1757 | 405,563 |
| Jul 23 2021 | 0.1757 | -0.009 | -4.87% | 0.1848 | 0.1848 | 0.1757 | 187,583 |
| Jul 22 2021 | 0.1847 | 0.00365 | 2.02% | 0.18445 | 0.1895 | 0.1792 | 62,557 |
| Jul 21 2021 | 0.18105 | 0.00155 | 0.86% | 0.18 | 0.192 | 0.1763 | 127,850 |
| Jul 20 2021 | 0.1795 | -0.0095 | -5.03% | 0.1795 | 0.197 | 0.175 | 376,406 |
| Jul 19 2021 | 0.189 | -0.0028 | -1.46% | 0.19 | 0.198 | 0.1772 | 442,876 |
| Jul 16 2021 | 0.1918 | 0.0023 | 1.21% | 0.1895 | 0.1925 | 0.1823 | 262,835 |
| Jul 15 2021 | 0.1895 | -0.0098 | -4.92% | 0.1912 | 0.1993 | 0.182 | 226,652 |
| Jul 14 2021 | 0.1993 | -0.0104 | -4.96% | 0.21 | 0.21 | 0.19 | 358,701 |
| Jul 13 2021 | 0.2097 | -0.0003 | -0.14% | 0.2155 | 0.216 | 0.1962 | 351,367 |
| Jul 12 2021 | 0.21 | 0.01 | 5.0% | 0.195 | 0.2175 | 0.195 | 679,970 |
| Jul 09 2021 | 0.20 | -0.0029 | -1.43% | 0.19885 | 0.2098 | 0.19 | 367,926 |
| Jul 08 2021 | 0.2029 | -0.0071 | -3.38% | 0.21 | 0.2189 | 0.19 | 379,940 |
| Jul 07 2021 | 0.21 | -0.0017 | -0.8% | 0.21085 | 0.2198 | 0.21 | 908,429 |
| Jul 06 2021 | 0.2117 | 0.0117 | 5.85% | 0.20 | 0.2199 | 0.20 | 936,789 |
| Jul 02 2021 | 0.20 | 0.0264 | 15.21% | 0.178 | 0.2188 | 0.175 | 2,866,643 |
| Jul 01 2021 | 0.1736 | 0.0077 | 4.64% | 0.164 | 0.1736 | 0.16 | 297,921 |
| Jun 30 2021 | 0.1659 | -0.00285 | -1.69% | 0.1676 | 0.1729 | 0.165 | 249,058 |
| Jun 29 2021 | 0.16875 | -0.00495 | -2.85% | 0.1743 | 0.175 | 0.1652 | 158,553 |
| Jun 28 2021 | 0.1737 | 0.00245 | 1.43% | 0.172 | 0.1779 | 0.1651 | 262,086 |
