BLGO Quote, Trading Chart, Biolargo Inc

home / stock / blgo / blgo quote

Stock Information
Company Name: Biolargo Inc
Stock Symbol: BLGO
Market: OTC
Website: biolargo.com
Menu
BLGO BLGO Quote BLGO Short BLGO News BLGO Articles BLGO Message Board
Get BLGO Alerts

News, Short Squeeze, Breakout and More Instantly...
BLGO Quote
Last:$0.2575
Change Percent:0.0%
Open:$0.2581
Previous Close:$0.2575
High:$0.26164
Low:$0.255
Volume:176,124
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BLGO Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$0.2581
Close:$0.2575
High:$0.26164
Low:$0.255
Volume:176,124
Date:2024-07-19
Open:$0.2581
Close:$0.2581
High:$0.267
Low:$0.2581
Volume:239,569
Date:2024-07-18
Open:$0.26
Close:$0.25886
High:$0.2679
Low:$0.25886
Volume:135,604
Date:2024-07-17
Open:$0.2655
Close:$0.2613
High:$0.2684
Low:$0.26125
Volume:104,896
Date:2024-07-16
Open:$0.26125
Close:$0.2654
High:$0.2684
Low:$0.258045
Volume:236,667
Date:2024-07-15
Open:$0.2599
Close:$0.254685
High:$0.2684
Low:$0.25455
Volume:246,182
Date:2024-07-12
Open:$0.26
Close:$0.25702
High:$0.26
Low:$0.2551
Volume:193,921
Date:2024-07-11
Open:$0.26
Close:$0.25898
High:$0.2639
Low:$0.2563
Volume:83,603
Date:2024-07-10
Open:$0.26045
Close:$0.26
High:$0.268
Low:$0.2512
Volume:135,156
Date:2024-07-09
Open:$0.2699
Close:$0.2602
High:$0.2699
Low:$0.2505
Volume:288,099
Date:2024-07-08
Open:$0.2716
Close:$0.2699
High:$0.2716
Low:$0.2568
Volume:60,302
Date:2024-07-05
Open:$0.26
Close:$0.2584
High:$0.272
Low:$0.2565
Volume:64,786
Date:2024-07-04
Open:$0.26
Close:$0.2583
High:$0.26
Low:$0.2565
Volume:22,278
Date:2024-07-03
Open:$0.26
Close:$0.2583
High:$0.26
Low:$0.2565
Volume:22,278
Date:2024-07-02
Open:$0.2674
Close:$0.26
High:$0.2674
Low:$0.2579
Volume:103,968
Date:2024-07-01
Open:$0.2677
Close:$0.26
High:$0.2677
Low:$0.25655
Volume:170,436
Date:2024-06-28
Open:$0.27
Close:$0.255
High:$0.272
Low:$0.255
Volume:114,517
Date:2024-06-27
Open:$0.2585
Close:$0.2709
High:$0.272
Low:$0.2585
Volume:218,488
Date:2024-06-26
Open:$0.262
Close:$0.2599
High:$0.262
Low:$0.2531
Volume:149,200
Date:2024-06-25
Open:$0.2747
Close:$0.2531
High:$0.2747
Low:$0.2516
Volume:272,586