BLGO

BioLargo (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
BioLargo Inc (QB) BLGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0035 1.58% 0.2245 16:49:36
Open Price Low Price High Price Close Price Prev Close
0.2247 0.224 0.2347 0.2245 0.221
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.214450.23470.2020.214951353,8100.010054.69%
1 Month0.17020.23470.17020.2054769300,0980.054331.9%
3 Months0.2350.2350.16010.1999126299,636-0.0105-4.47%
6 Months0.17620.320.16010.2278351376,1530.048327.41%
1 Year0.2650.320.15140.2282938326,628-0.0405-15.28%
3 Years0.20660.350.100.196443379,8350.01798.66%
5 Years0.330.460.100.2107623285,846-0.1055-31.97%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.2245 0.0035 1.58% 0.2247 0.2347 0.224 443,810
Jan 26 2023 0.221 0.00805 3.78% 0.2154 0.2249 0.21035 249,250
Jan 25 2023 0.21295 -0.00195 -0.91% 0.2149 0.2165 0.202 386,394
Jan 24 2023 0.2149 0.0014 0.66% 0.215 0.218 0.21 539,300
Jan 23 2023 0.2135 -0.0005 -0.23% 0.21435 0.216 0.2135 284,110
Jan 20 2023 0.214 -0.0009 -0.42% 0.21445 0.216 0.2135 309,997
Jan 19 2023 0.2149 -0.0001 -0.05% 0.2201 0.2201 0.214 174,933
Jan 18 2023 0.215 0.0006 0.28% 0.2102 0.2179 0.2102 118,777
Jan 17 2023 0.2144 -0.0006 -0.28% 0.2101 0.2199 0.2101 200,132
Jan 13 2023 0.215 0.00544 2.59% 0.21 0.22 0.2001 405,191
Jan 12 2023 0.209565 0.00607 2.98% 0.20605 0.2119 0.2001 159,941
Jan 11 2023 0.2035 -0.0039 -1.88% 0.2075 0.2129 0.2005 212,102
Jan 10 2023 0.2074 0.0015 0.73% 0.2059 0.2075 0.20 162,437
Jan 09 2023 0.2059 0.0099 5.05% 0.1969 0.2074 0.1938 371,426
Jan 06 2023 0.196 0.00225 1.16% 0.195 0.1969 0.194 238,385
Jan 05 2023 0.19375 0.01125 6.16% 0.1891 0.1969 0.181 171,302
Jan 04 2023 0.1825 -0.0126 -6.46% 0.1969 0.1969 0.1755 540,165
Jan 03 2023 0.1951 0.0002 0.1% 0.1949 0.1968 0.1881 382,388
Dec 30 2022 0.1949 0.0247 14.51% 0.1702 0.1949 0.1702 495,526
Dec 29 2022 0.1702 0.0013 0.77% 0.17 0.1738 0.1655 334,090
Dec 28 2022 0.1689 -0.0006 -0.35% 0.17 0.17 0.1601 632,690
See More Historical Prices ยป