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 | 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 |
BLGO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2845 | 0.2845 | 0.205 | 0.2397074 | 199,535 | -0.07125 | -25.04% |
| 1 Month | 0.24 | 0.31 | 0.205 | 0.2419319 | 208,384 | -0.02675 | -11.15% |
| 3 Months | 0.30 | 0.31 | 0.205 | 0.2463196 | 207,079 | -0.08675 | -28.92% |
| 6 Months | 0.33 | 0.389 | 0.201 | 0.2724893 | 217,581 | -0.11675 | -35.38% |
| 1 Year | 0.23192 | 0.395 | 0.1105 | 0.2541923 | 199,477 | -0.01867 | -8.05% |
| 3 Years | 0.70 | 0.74 | 0.1105 | 0.3100253 | 118,949 | -0.48675 | -69.54% |
| 5 Years | 0.28 | 1.0777 | 0.1105 | 0.4050058 | 99,092 | -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 |
