BLGO

BioLargo (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.0087 5.88% 0.1567 17:05:16
Close Price Low Price High Price Open Price Previous Close
0.1567 0.15 0.16 0.158 0.148
more quote information »

BLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.152450.160.14220.1487465186,8370.004252.79%
1 Month0.17850.18050.14220.1623984207,641-0.0218-12.21%
3 Months0.1880.22290.14220.1804062319,012-0.0313-16.65%
6 Months0.160.230.1270.1675342391,452-0.0033-2.06%
1 Year0.310.3850.10120.1965109313,530-0.1533-49.45%
3 Years0.520.560.10120.2356201186,487-0.3633-69.87%
5 Years0.571.07770.10120.3238395143,242-0.4133-72.51%

BLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.1567 0.0087 5.88% 0.158 0.16 0.15 412,962
Sep 24 2020 0.148 -0.0014 -0.94% 0.155 0.1589 0.148 110,446
Sep 23 2020 0.1494 0.0018 1.22% 0.1476 0.1515 0.1422 99,582
Sep 22 2020 0.1476 0.0021 1.44% 0.15 0.153 0.145 399,841
Sep 21 2020 0.1455 -0.0065 -4.28% 0.152 0.1525 0.1455 89,140
Sep 18 2020 0.152 0.00055 0.36% 0.15245 0.16 0.1475 235,178
Sep 17 2020 0.15145 -0.00345 -2.23% 0.145 0.16 0.145 363,339
Sep 16 2020 0.1549 -0.001 -0.64% 0.1588 0.15885 0.1501 97,063
Sep 15 2020 0.1559 -0.0041 -2.56% 0.1576 0.16 0.1486 260,708
Sep 14 2020 0.16 0.0004 0.25% 0.1599 0.16 0.1555 105,563
Sep 11 2020 0.1596 -0.0053 -3.21% 0.16 0.16 0.1551 71,828
Sep 10 2020 0.1649 -0.0001 -0.06% 0.17 0.17 0.16 175,028
Sep 09 2020 0.165 0.00 0.0% 0.1696 0.1775 0.165 133,235
Sep 08 2020 0.165 -0.0045 -2.65% 0.1625 0.1725 0.156 140,344
Sep 04 2020 0.1695 0.0005 0.3% 0.169 0.1695 0.16 198,292
Sep 03 2020 0.169 -0.0095 -5.32% 0.1713 0.18 0.155 469,723
Sep 02 2020 0.1785 0.0085 5.0% 0.1729 0.1799 0.1604 408,723
Sep 01 2020 0.17 -0.0004 -0.23% 0.173 0.173 0.16 79,902
Aug 31 2020 0.1704 -0.0101 -5.6% 0.17025 0.18 0.161 239,757
Aug 28 2020 0.1805 0.002 1.12% 0.1785 0.1805 0.1675 267,481
Aug 27 2020 0.1785 0.00173 0.98% 0.1821 0.1825 0.1703 364,718
Aug 26 2020 0.176775 0.00687 4.05% 0.169 0.1834 0.165 267,317
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.