Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
BioLargo Inc (QB) | BLGO | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.2247 | 0.224 | 0.2347 | 0.2245 | 0.221 |
BLGO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.21445 | 0.2347 | 0.202 | 0.214951 | 353,810 | 0.01005 | 4.69% |
1 Month | 0.1702 | 0.2347 | 0.1702 | 0.2054769 | 300,098 | 0.0543 | 31.9% |
3 Months | 0.235 | 0.235 | 0.1601 | 0.1999126 | 299,636 | -0.0105 | -4.47% |
6 Months | 0.1762 | 0.32 | 0.1601 | 0.2278351 | 376,153 | 0.0483 | 27.41% |
1 Year | 0.265 | 0.32 | 0.1514 | 0.2282938 | 326,628 | -0.0405 | -15.28% |
3 Years | 0.2066 | 0.35 | 0.10 | 0.196443 | 379,835 | 0.0179 | 8.66% |
5 Years | 0.33 | 0.46 | 0.10 | 0.2107623 | 285,846 | -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 |