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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
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  |
|
|---|---|---|---|---|
| 0.00435 | 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 |
BLGO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2345 | 0.24 | 0.1753 | 0.1941153 | 340,572 | -0.04045 | -17.25% |
| 1 Month | 0.17 | 0.244 | 0.165 | 0.206263 | 468,270 | 0.02405 | 14.15% |
| 3 Months | 0.1415 | 0.35 | 0.13 | 0.1977044 | 851,795 | 0.05255 | 37.14% |
| 6 Months | 0.158 | 0.35 | 0.10 | 0.1811149 | 544,311 | 0.03605 | 22.82% |
| 1 Year | 0.165 | 0.35 | 0.10 | 0.1747305 | 476,371 | 0.02905 | 17.61% |
| 3 Years | 0.258 | 0.46 | 0.10 | 0.2072534 | 267,930 | -0.06395 | -24.79% |
| 5 Years | 0.3895 | 1.0777 | 0.10 | 0.2764234 | 196,074 | -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 |
