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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.007 | -4.12% | 0.163 | 0.1556 | 0.17 | 0.1675 | 0.17 | 16:47:23 |
BLGO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.185 | 0.208 | 0.155 | 0.174096 | 1,000,358 | -0.022 | -11.89% |
| 1 Month | 0.1544 | 0.23 | 0.127 | 0.1596596 | 813,657 | 0.0086 | 5.57% |
| 3 Months | 0.2205 | 0.23 | 0.1012 | 0.161371 | 433,258 | -0.0575 | -26.08% |
| 6 Months | 0.255 | 0.31 | 0.1012 | 0.1888396 | 330,288 | -0.092 | -36.08% |
| 1 Year | 0.1703 | 0.395 | 0.1012 | 0.2283263 | 288,408 | -0.0073 | -4.29% |
| 3 Years | 0.4505 | 0.70 | 0.1012 | 0.2610393 | 154,744 | -0.2875 | -63.82% |
| 5 Years | 0.2805 | 1.0777 | 0.1012 | 0.3573758 | 123,687 | -0.1175 | -41.89% |
BLGO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2020 | 0.163 | -0.007 | -4.12% | 0.1675 | 0.17 | 0.1556 | 394,020 |
| May 26 2020 | 0.17 | -0.005 | -2.86% | 0.176 | 0.1893 | 0.17 | 530,856 |
| May 22 2020 | 0.175 | -0.0069 | -3.79% | 0.1819 | 0.194 | 0.155 | 1,458,337 |
| May 21 2020 | 0.1819 | 0.0119 | 7.0% | 0.2021 | 0.2021 | 0.165 | 764,567 |
| May 20 2020 | 0.17 | 0.00 | 0.0% | 0.185 | 0.208 | 0.17 | 1,247,672 |
| May 19 2020 | 0.17 | -0.0233 | -12.05% | 0.202 | 0.2095 | 0.156 | 1,136,821 |
| May 18 2020 | 0.1933 | -0.0066 | -3.3% | 0.21 | 0.23 | 0.1907 | 650,867 |
| May 15 2020 | 0.1999 | 0.01265 | 6.76% | 0.19 | 0.205 | 0.1801 | 507,705 |
| May 14 2020 | 0.18725 | 0.0193 | 11.49% | 0.174 | 0.205 | 0.17205 | 1,146,418 |
| May 13 2020 | 0.16795 | 0.03028 | 21.99% | 0.14 | 0.174 | 0.1391 | 659,534 |
| May 12 2020 | 0.13767 | 0.00267 | 1.98% | 0.135 | 0.142 | 0.1342 | 283,118 |
| May 11 2020 | 0.135 | -0.003 | -2.17% | 0.13 | 0.1378 | 0.12846 | 271,934 |
| May 08 2020 | 0.138 | -0.001 | -0.72% | 0.139 | 0.139 | 0.127 | 770,190 |
| May 07 2020 | 0.139 | -0.001 | -0.71% | 0.13905 | 0.1409 | 0.129 | 697,705 |
| May 06 2020 | 0.14 | 0.001 | 0.72% | 0.139 | 0.145 | 0.1287 | 954,861 |
| May 05 2020 | 0.139 | -0.002 | -1.42% | 0.14 | 0.145 | 0.13 | 831,142 |
| May 04 2020 | 0.141 | 0.001 | 0.71% | 0.145 | 0.1539 | 0.13 | 825,695 |
| May 01 2020 | 0.14 | 0.0001 | 0.07% | 0.1355 | 0.147 | 0.13 | 1,074,448 |
| Apr 30 2020 | 0.1399 | -0.0001 | -0.07% | 0.1489 | 0.1489 | 0.1351 | 527,655 |
| Apr 29 2020 | 0.14 | -0.0199 | -12.45% | 0.1544 | 0.155 | 0.13608 | 1,119,956 |
| Apr 28 2020 | 0.1599 | -0.0001 | -0.06% | 0.17 | 0.17 | 0.1461 | 243,819 |
