ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
BioLargo Inc (QX)

BioLargo Inc (QX) (BLGO)

0.2634
0.0059
(2.29%)
Closed July 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.002150.8229665071770.261250.26840.2551785720.260408CS
4-0.0113-4.113578449220.27470.27470.25051587570.25960844CS
12-0.0994-27.39801543550.36280.37060.252198630.29396232CS
260.054926.33093525180.20850.44990.20353552680.31286484CS
520.084347.06867671690.17910.44990.152993130.25547147CS
1560.078642.53246753250.18480.44990.153091230.2278996CS
260-0.1166-30.68421052630.380.44990.13355400.21177536CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17217701400.26340.00592.290.25990.2640.255189167
17216837400.2575-0.0006-0.230.25810.261640.255176013
17214241800.2581-0.00076-0.290.25810.2670.2581239569
17213379600.25886-0.00244-0.930.260.26790.25886135604
17212513200.2613-0.0041-1.540.26550.26840.26125104896
17211649200.26540.0107154.210.261250.26840.258045236667
17210789400.254685-0.002335-0.910.25990.26840.25455246182
17208192000.25702-0.00196-0.760.260.260.2551193921
17207332800.25898-0.00102-0.390.260.26390.256299983603
17206468800.26-0.0002-0.080.260450.2680.2512135156
17205605400.2602-0.0097-3.590.26989990.26989990.2505288099
17204736000.26989990.01149994.450.27160.27170.256799960302
17202146400.25840.00010010.040.260.2720.256564786
17200410000.2582999-0.0017-0.650.260.260.256522278
17199557400.2600.000.26740.26740.2579103968
17198689800.260.0051.960.26770.26770.25655170436
17196100200.255-0.0159-5.870.270.2720.255114517
17195232000.27089990.01099994.230.25850.2720.2585218488
17194370400.25990.00682.690.2620.2620.2531149200
17193508800.2531-0.0143-5.350.27470.27470.2516272586
17192645400.2674-0.0071-2.590.26210.270.2556451555
17190052200.2745-0.0132-4.590.29140.29140.2691252042
17189186400.2877-0.0238-7.640.31670.320.2839999347660
17187461400.3115-0.006-1.890.309850.31670.29815221278
17186596800.31750.032500111.400.28499990.31750.2849999491337
17184003000.2849999-0.015-5.000.30969990.30969990.269278445
17183141400.30.0082.740.29950.30969990.29300222
17182273800.2920.029511.240.26450.30.26398507267
17181413400.26250.00320011.230.25170.26470.2517211925
17180548800.25929990.00189990.740.25110.26140.251172255
17177958000.2574-0.02002-7.220.27490.27490.2506193846
17177094000.277420.005421.990.2610.277420.25379031
17176224600.272-0.0055-1.980.27510.27970.2501250028
17175363600.27750.00250.910.280.280.26885153030
17174501400.275-0.01735-5.930.29970.29970.2701327945
17171909400.29235-0.00015-0.050.292550.29990.2849999242731
17171045400.2925-0.0085-2.820.3010.30470.28706131161
17170180200.301-0.01706-5.360.310.3230.2859999199570
17169317400.318060.00922.980.30310.33420.3256584
17165858400.308860.009963.330.30.32970.29852205046
17164997400.29890.00491.670.2980.29990.29593777
17164128000.2940.00195010.670.2970.2970.289288132
17163269400.2920499-0.01245-4.090.30110.307950.2901445081
17162401800.3045-0.013-4.090.31610.32480.2885310130
17159813400.3175-0.0095-2.910.3270.330850.3101367275
17158949400.3270.0020.620.33870.35170.32278210
17158080000.325-0.03463-9.630.360.360.325377484
17157221400.359630.003530.990.35970.359880.3512166103
17156352000.35610.00355011.010.3530.37060.35356534
17153760000.35254990.01554994.610.33410.355850.3341173847
17152897200.337-0.0139-3.960.3520.3520.3341130722
17152032000.35090.0010.290.3520.35260.34415128455
17151173400.3499-0.0001-0.030.350.357940.335231832
17150309400.350.005051.460.34499990.350.33167587
17147717400.344950.0036051.060.33270.35480.3327256274
17146853400.3413450.00178510.530.33970.3413450.325183749
17145984000.33955990.00720992.170.33970.33970.32556307
17145126000.33235-0.033-9.030.36280.36280.33131327
17144257200.365350.012853.650.34749990.3680.3474999168909
17141665800.35250.009542.780.35740.360.3469999224392
17140803000.34296-0.00704-2.010.34399990.34810.337589426
17139940200.35-0.00152-0.430.3550.3550.3351246564

Your Recent History

Delayed Upgrade Clock