BLGO

BioLargo (QB) Historical Data

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 Last Traded
0.0141 7.31% 0.207 16:16:48
Open Price Low Price High Price Close Price Prev Close
0.2089 0.1908 0.2089 0.207 0.1929
more quote information »

BLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.17950.2090.1750.1840219231,9920.027515.32%
1 Month0.17430.21990.160.1981187507,7690.032718.76%
3 Months0.190.21990.1550.1834535407,5710.0178.95%
6 Months0.24390.25550.130.1866771535,530-0.0369-15.13%
1 Year0.18610.350.100.1803928438,9050.020911.23%
3 Years0.3350.3950.100.1992373292,552-0.128-38.21%
5 Years0.411.07770.100.2671676215,883-0.203-49.51%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 0.207 0.0141 7.31% 0.2089 0.2089 0.1908 358,508
Jul 26 2021 0.1929 0.0172 9.79% 0.1842 0.209 0.1757 405,563
Jul 23 2021 0.1757 -0.009 -4.87% 0.1848 0.1848 0.1757 187,583
Jul 22 2021 0.1847 0.00365 2.02% 0.18445 0.1895 0.1792 62,557
Jul 21 2021 0.18105 0.00155 0.86% 0.18 0.192 0.1763 127,850
Jul 20 2021 0.1795 -0.0095 -5.03% 0.1795 0.197 0.175 376,406
Jul 19 2021 0.189 -0.0028 -1.46% 0.19 0.198 0.1772 442,876
Jul 16 2021 0.1918 0.0023 1.21% 0.1895 0.1925 0.1823 262,835
Jul 15 2021 0.1895 -0.0098 -4.92% 0.1912 0.1993 0.182 226,652
Jul 14 2021 0.1993 -0.0104 -4.96% 0.21 0.21 0.19 358,701
Jul 13 2021 0.2097 -0.0003 -0.14% 0.2155 0.216 0.1962 351,367
Jul 12 2021 0.21 0.01 5.0% 0.195 0.2175 0.195 679,970
Jul 09 2021 0.20 -0.0029 -1.43% 0.19885 0.2098 0.19 367,926
Jul 08 2021 0.2029 -0.0071 -3.38% 0.21 0.2189 0.19 379,940
Jul 07 2021 0.21 -0.0017 -0.8% 0.21085 0.2198 0.21 908,429
Jul 06 2021 0.2117 0.0117 5.85% 0.20 0.2199 0.20 936,789
Jul 02 2021 0.20 0.0264 15.21% 0.178 0.2188 0.175 2,866,643
Jul 01 2021 0.1736 0.0077 4.64% 0.164 0.1736 0.16 297,921
Jun 30 2021 0.1659 -0.00285 -1.69% 0.1676 0.1729 0.165 249,058
Jun 29 2021 0.16875 -0.00495 -2.85% 0.1743 0.175 0.1652 158,553
Jun 28 2021 0.1737 0.00245 1.43% 0.172 0.1779 0.1651 262,086
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.