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
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 High Price Low Price Open Price Close Price Last Traded
  -0.02575 -10.77% 0.21325 0.2449 0.2075 0.234 0.239 16:05:53
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.28450.28450.2050.2397074199,535-0.07125-25.04%
1 Month0.240.310.2050.2419319208,384-0.02675-11.15%
3 Months0.300.310.2050.2463196207,079-0.08675-28.92%
6 Months0.330.3890.2010.2724893217,581-0.11675-35.38%
1 Year0.231920.3950.11050.2541923199,477-0.01867-8.05%
3 Years0.700.740.11050.3100253118,949-0.48675-69.54%
5 Years0.281.07770.11050.405005899,092-0.06675-23.84%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.21325 -0.02575 -10.77% 0.234 0.2449 0.2075 268,273
Jan 23 2020 0.239 -0.001 -0.42% 0.226 0.2549 0.226 117,212
Jan 22 2020 0.24 0.0098 4.26% 0.24 0.253 0.224 117,458
Jan 21 2020 0.2302 -0.0343 -12.97% 0.255 0.268 0.205 405,870
Jan 17 2020 0.2645 -0.02 -7.03% 0.2845 0.2845 0.254 157,600
Jan 16 2020 0.2845 -0.0055 -1.9% 0.295 0.30 0.265 158,886
Jan 15 2020 0.29 0.0425 17.17% 0.25 0.31 0.25 661,165
Jan 14 2020 0.2475 0.0125 5.32% 0.239 0.25 0.239 196,864
Jan 13 2020 0.235 0.0199 9.25% 0.2295 0.254 0.214475 191,638
Jan 10 2020 0.2151 -0.0024 -1.1% 0.22 0.224 0.21 228,094
Jan 09 2020 0.2175 0.0062 2.93% 0.218 0.225 0.21 117,735
Jan 08 2020 0.2113 -0.0008 -0.38% 0.222 0.222 0.2113 96,070
Jan 07 2020 0.2121 -0.0079 -3.59% 0.22 0.222 0.2121 100,660
Jan 06 2020 0.22 0.015 7.32% 0.2168 0.225 0.21 233,663
Jan 03 2020 0.205 -0.01368 -6.26% 0.2289 0.2289 0.205 190,527
Jan 02 2020 0.21868 0.00268 1.24% 0.218695 0.231 0.21132 105,190
Dec 31 2019 0.216 0.0009 0.42% 0.21515 0.2399 0.21158 136,563
Dec 30 2019 0.2151 -0.0243 -10.15% 0.2389 0.2389 0.2151 220,783
Dec 27 2019 0.2394 0.0094 4.09% 0.24 0.2416 0.21839 207,212
Dec 26 2019 0.23 0.01 4.55% 0.218 0.235 0.2156 156,046
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.