ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BLGO BioLargo Inc (QB)

0.3915
-0.00796 (-1.99%)
Feb 29 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
BioLargo Inc (QB) BLGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.007956 -1.99% 0.3915 16:15:28
Open Price Low Price High Price Close Price Prev Close
0.405 0.3505 0.4499 0.3915 0.399456
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.280.44990.2780.3499121,110,9970.111539.82%
1 Month0.21740.44990.20610.2995205695,1750.174180.08%
3 Months0.167950.44990.16110.2563935384,9300.22355133.11%
6 Months0.15560.44990.1550.2203566291,4480.2359151.61%
1 Year0.19490.44990.150.2042285282,9450.1966100.87%
3 Years0.15970.44990.130.2088267327,0910.2318145.15%
5 Years0.200.44990.100.2047122327,9880.191595.75%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 0.399456 0.03811 10.55% 0.3603 0.40505 0.3425 1,061,526
Feb 27 2024 0.36135 0.0096 2.73% 0.3577 0.378813 0.351 863,996
Feb 26 2024 0.35175 0.05155 17.17% 0.305 0.377 0.3025 2,332,306
Feb 23 2024 0.3002 0.0052 1.76% 0.2905 0.3028 0.2905 859,268
Feb 22 2024 0.295 0.0159 5.70% 0.28 0.295 0.278 437,888
Feb 21 2024 0.2791 -0.0001 -0.04% 0.28 0.29385 0.274 304,401
Feb 20 2024 0.2792 -0.0128 -4.38% 0.2899 0.29 0.276 474,127
Feb 16 2024 0.292 0.006 2.10% 0.2925 0.2989 0.286 624,412
Feb 15 2024 0.286 -0.0065 -2.22% 0.293 0.295 0.264 638,026
Feb 14 2024 0.2925 0.0175 6.36% 0.28 0.293 0.28 874,986
Feb 13 2024 0.275 0.03072 12.58% 0.2413 0.2974 0.24 1,917,268
Feb 12 2024 0.24428 0.01078 4.62% 0.23325 0.245 0.23325 778,375
Feb 09 2024 0.2335 0.0065 2.86% 0.228 0.2349 0.227 354,573
Feb 08 2024 0.227 -0.0012 -0.53% 0.2282 0.2282 0.224 274,876
Feb 07 2024 0.2282 0.0124 5.75% 0.2158 0.2288 0.215 668,891
Feb 06 2024 0.2158 0.0008 0.37% 0.2143 0.2159 0.2143 106,915
Feb 05 2024 0.215 0.00 0.00% 0.215 0.2155 0.21406 200,901
Feb 02 2024 0.215 0.0027 1.27% 0.211 0.216 0.211 138,540
Feb 01 2024 0.2123 -0.0026 -1.21% 0.2174 0.2174 0.2061 297,056
Jan 31 2024 0.2149 0.0001 0.05% 0.2148 0.217695 0.214 328,213
Jan 30 2024 0.2148 0.00116 0.54% 0.214 0.215 0.2131 142,774
Jan 29 2024 0.21364 -0.00086 -0.40% 0.2145 0.215 0.21295 176,289
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock