Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2282 -0.0086 (-3.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.2350 0.2400 0.2281 0.2282 148,151 -0.01(-3.63%)
Aug 22, 2024 0.2375 0.2375 0.2291 0.2368 422,641 -0.00(-0.04%)
Aug 21, 2024 0.2354 0.2375 0.2330 0.2369 120,258 -0.00(-1.09%)
Aug 20, 2024 0.2359 0.2395 0.2320 0.2395 16,439 +0.01(+3.19%)
Aug 19, 2024 0.2382 0.2397 0.2321 0.2321 289,955 -0.01(-2.72%)
Aug 16, 2024 0.2470 0.2470 0.2350 0.2386 106,682 -0.01(-2.13%)
Aug 15, 2024 0.2330 0.2470 0.2330 0.2438 258,082 +0.01(+3.66%)
Aug 14, 2024 0.2400 0.2400 0.2306 0.2352 243,243 -0.00(-1.26%)
Aug 13, 2024 0.2510 0.2510 0.2382 0.2382 191,855 -0.01(-4.34%)
Aug 12, 2024 0.2550 0.2551 0.2411 0.2490 261,707 -0.01(-3.15%)
Aug 09, 2024 0.2599 0.2599 0.2529 0.2571 96,090 +0.00(+1.02%)
Aug 08, 2024 0.2504 0.2622 0.2504 0.2545 55,647 -0.00(-0.74%)
Aug 07, 2024 0.2591 0.2640 0.2504 0.2564 202,729 -0.00(-1.00%)
Aug 06, 2024 0.2505 0.2594 0.2460 0.2590 227,622 +0.01(+3.77%)
Aug 05, 2024 0.2500 0.2589 0.2445 0.2496 248,133 -0.01(-2.69%)
Aug 02, 2024 0.2572 0.2617 0.2561 0.2565 79,673 -0.00(-0.27%)
Aug 01, 2024 0.2580 0.2643 0.2560 0.2572 139,733 +0.00(+0.43%)
Jul 31, 2024 0.2602 0.2643 0.2561 0.2561 30,409 -0.00(-0.74%)
Jul 30, 2024 0.2644 0.2644 0.2560 0.2580 159,687 -0.00(-1.60%)
Jul 29, 2024 0.2589 0.2622 0.2580 0.2622 102,618 +0.00(+1.71%)
Jul 26, 2024 0.2576 0.2624 0.2576 0.2578 116,295 -0.01(-2.46%)
Jul 25, 2024 0.2628 0.2645 0.2618 0.2643 93,024 +0.00(+0.00%)
Jul 24, 2024 0.2635 0.2644 0.2561 0.2643 149,742 +0.00(+0.34%)
Jul 23, 2024 0.2599 0.2640 0.2551 0.2634 89,167 +0.01(+2.29%)
Jul 22, 2024 0.2605 0.2616 0.2550 0.2575 176,124 -0.00(-0.23%)
Jul 19, 2024 0.2619 0.2670 0.2581 0.2581 239,569 -0.00(-0.31%)
Jul 18, 2024 0.2600 0.2679 0.2589 0.2589 135,604 -0.00(-0.92%)
Jul 17, 2024 0.2655 0.2684 0.2613 0.2613 104,896 -0.00(-1.54%)
Jul 16, 2024 0.2613 0.2684 0.2580 0.2654 236,667 +0.01(+4.20%)
Jul 15, 2024 0.2585 0.2684 0.2546 0.2547 246,182 -0.00(-0.89%)
Jul 12, 2024 0.2590 0.2600 0.2551 0.2570 193,921 -0.00(-0.77%)
Jul 11, 2024 0.2563 0.2639 0.2563 0.2590 83,603 -0.00(-0.38%)
Jul 10, 2024 0.2605 0.2680 0.2512 0.2600 135,156 -0.00(-0.08%)
Jul 09, 2024 0.2699 0.2699 0.2505 0.2602 288,099 -0.01(-3.59%)
Jul 08, 2024 0.2700 0.2716 0.2568 0.2699 60,302 +0.01(+4.45%)
Jul 05, 2024 0.2600 0.2720 0.2565 0.2584 64,786 +0.00(+0.04%)
Jul 03, 2024 0.2600 0.2600 0.2565 0.2583 22,278 -0.00(-0.65%)
Jul 02, 2024 0.2674 0.2674 0.2579 0.2600 103,968 +0.00(+0.00%)
Jul 01, 2024 0.2677 0.2677 0.2566 0.2600 170,436 +0.01(+1.96%)
Jun 28, 2024 0.2700 0.2720 0.2550 0.2550 114,517 -0.02(-5.87%)
Jun 27, 2024 0.2585 0.2720 0.2585 0.2709 218,488 +0.01(+4.23%)
Jun 26, 2024 0.2610 0.2620 0.2531 0.2599 149,200 +0.01(+2.69%)
Jun 25, 2024 0.2747 0.2747 0.2516 0.2531 272,586 -0.01(-5.35%)
Jun 24, 2024 0.2621 0.2700 0.2556 0.2674 451,555 -0.01(-2.59%)
Jun 21, 2024 0.2897 0.2914 0.2691 0.2745 252,042 -0.01(-4.59%)
Jun 20, 2024 0.3100 0.3200 0.2840 0.2877 347,660 -0.02(-7.64%)
Jun 18, 2024 0.3075 0.3167 0.2982 0.3115 221,278 -0.01(-1.89%)
Jun 17, 2024 0.2900 0.3175 0.2850 0.3175 491,337 +0.03(+11.40%)
Jun 14, 2024 0.3074 0.3097 0.2690 0.2850 278,445 -0.02(-5.00%)
Jun 13, 2024 0.2950 0.3097 0.2900 0.3000 300,222 +0.01(+2.74%)
Jun 12, 2024 0.2645 0.3000 0.2640 0.2920 507,267 +0.03(+11.24%)
Jun 11, 2024 0.2517 0.2647 0.2517 0.2625 211,925 +0.00(+1.23%)
Jun 10, 2024 0.2559 0.2614 0.2511 0.2593 72,255 +0.00(+0.74%)
Jun 07, 2024 0.2749 0.2749 0.2506 0.2574 193,846 -0.02(-7.21%)
Jun 06, 2024 0.2610 0.2774 0.2500 0.2774 379,031 +0.01(+1.99%)
Jun 05, 2024 0.2751 0.2797 0.2501 0.2720 250,028 -0.01(-1.98%)
Jun 04, 2024 0.2800 0.2800 0.2689 0.2775 153,030 +0.00(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.