BioLargo (QB) Historical Data - BLGO

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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.007 -4.12% 0.163 0.1556 0.17 0.1675 0.17 16:47:23
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1850.2080.1550.1740961,000,358-0.022-11.89%
1 Month0.15440.230.1270.1596596813,6570.00865.57%
3 Months0.22050.230.10120.161371433,258-0.0575-26.08%
6 Months0.2550.310.10120.1888396330,288-0.092-36.08%
1 Year0.17030.3950.10120.2283263288,408-0.0073-4.29%
3 Years0.45050.700.10120.2610393154,744-0.2875-63.82%
5 Years0.28051.07770.10120.3573758123,687-0.1175-41.89%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.163 -0.007 -4.12% 0.1675 0.17 0.1556 394,020
May 26 2020 0.17 -0.005 -2.86% 0.176 0.1893 0.17 530,856
May 22 2020 0.175 -0.0069 -3.79% 0.1819 0.194 0.155 1,458,337
May 21 2020 0.1819 0.0119 7.0% 0.2021 0.2021 0.165 764,567
May 20 2020 0.17 0.00 0.0% 0.185 0.208 0.17 1,247,672
May 19 2020 0.17 -0.0233 -12.05% 0.202 0.2095 0.156 1,136,821
May 18 2020 0.1933 -0.0066 -3.3% 0.21 0.23 0.1907 650,867
May 15 2020 0.1999 0.01265 6.76% 0.19 0.205 0.1801 507,705
May 14 2020 0.18725 0.0193 11.49% 0.174 0.205 0.17205 1,146,418
May 13 2020 0.16795 0.03028 21.99% 0.14 0.174 0.1391 659,534
May 12 2020 0.13767 0.00267 1.98% 0.135 0.142 0.1342 283,118
May 11 2020 0.135 -0.003 -2.17% 0.13 0.1378 0.12846 271,934
May 08 2020 0.138 -0.001 -0.72% 0.139 0.139 0.127 770,190
May 07 2020 0.139 -0.001 -0.71% 0.13905 0.1409 0.129 697,705
May 06 2020 0.14 0.001 0.72% 0.139 0.145 0.1287 954,861
May 05 2020 0.139 -0.002 -1.42% 0.14 0.145 0.13 831,142
May 04 2020 0.141 0.001 0.71% 0.145 0.1539 0.13 825,695
May 01 2020 0.14 0.0001 0.07% 0.1355 0.147 0.13 1,074,448
Apr 30 2020 0.1399 -0.0001 -0.07% 0.1489 0.1489 0.1351 527,655
Apr 29 2020 0.14 -0.0199 -12.45% 0.1544 0.155 0.13608 1,119,956
Apr 28 2020 0.1599 -0.0001 -0.06% 0.17 0.17 0.1461 243,819
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.