UK markets close in 1 hour 28 minutes

BioLargo, Inc. (BLGO)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.31750.0000 (0.00%)
As of 03:46PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.29980.31750.29490.31750.3175368,357
14 Jun 20240.31000.31000.27000.28000.2800278,400
13 Jun 20240.30000.31000.29000.30000.3000300,200
12 Jun 20240.26000.30000.26000.29000.2900507,300
11 Jun 20240.25000.26000.25000.26000.2600211,900
10 Jun 20240.25000.26000.25000.26000.260072,300
07 Jun 20240.27000.27000.25000.26000.2600193,800
06 Jun 20240.26000.28000.25000.28000.2800379,000
05 Jun 20240.28000.28000.25000.27000.2700250,000
04 Jun 20240.28000.28000.27000.28000.2800153,000
03 Jun 20240.30000.30000.27000.28000.2800327,900
31 May 20240.29000.30000.28000.29000.2900242,700
30 May 20240.30000.30000.29000.29000.2900131,200
29 May 20240.31000.32000.29000.30000.3000199,600
28 May 20240.30000.33000.30000.32000.3200256,600
24 May 20240.30000.33000.30000.31000.3100205,000
23 May 20240.30000.30000.30000.30000.300093,800
22 May 20240.30000.30000.29000.29000.2900288,100
21 May 20240.30000.31000.29000.29000.2900445,100
20 May 20240.32000.32000.29000.30000.3000310,100
17 May 20240.33000.33000.31000.32000.3200367,300
16 May 20240.34000.35000.32000.33000.3300278,200
15 May 20240.36000.36000.33000.33000.3300377,500
14 May 20240.36000.36000.35000.36000.3600166,100
13 May 20240.35000.37000.35000.36000.3600356,500
10 May 20240.33000.36000.33000.35000.3500173,800
09 May 20240.35000.35000.33000.34000.3400130,700
08 May 20240.35000.35000.34000.35000.3500128,500
07 May 20240.35000.36000.34000.35000.3500231,800
06 May 20240.35000.35000.33000.35000.3500167,600
03 May 20240.33000.35000.33000.34000.3400256,300
02 May 20240.34000.34000.33000.34000.340083,700
01 May 20240.34000.34000.33000.34000.340056,300
30 Apr 20240.36000.36000.33000.33000.3300131,300
29 Apr 20240.35000.37000.35000.37000.3700175,900
26 Apr 20240.36000.36000.35000.35000.3500224,400
25 Apr 20240.34000.35000.34000.34000.340089,400
24 Apr 20240.36000.36000.34000.35000.3500246,600
23 Apr 20240.34000.35000.34000.35000.3500122,900
22 Apr 20240.34000.34000.33000.34000.3400179,700
19 Apr 20240.31000.34000.31000.34000.3400175,700
18 Apr 20240.31000.33000.31000.31000.3100205,400
17 Apr 20240.32000.33000.29000.31000.3100353,100
16 Apr 20240.33000.33000.32000.33000.3300212,800
15 Apr 20240.33000.33000.33000.33000.3300126,300
12 Apr 20240.33000.33000.32000.33000.3300161,000
11 Apr 20240.33000.33000.32000.33000.3300121,900
10 Apr 20240.31000.33000.31000.33000.3300564,200
09 Apr 20240.32000.32000.31000.32000.320044,000
08 Apr 20240.33000.33000.30000.31000.3100149,400
05 Apr 20240.33000.33000.32000.32000.3200144,000
04 Apr 20240.34000.34000.32000.33000.3300225,400
03 Apr 20240.31000.35000.30000.33000.3300450,800
02 Apr 20240.33000.34000.28000.30000.30001,090,100
01 Apr 20240.35000.36000.33000.34000.3400385,200
28 Mar 20240.34000.36000.34000.35000.3500409,200
27 Mar 20240.33000.35000.33000.34000.3400328,000
26 Mar 20240.35000.35000.33000.34000.3400257,700
25 Mar 20240.35000.35000.33000.34000.3400781,800
22 Mar 20240.37000.37000.33000.34000.3400446,200
21 Mar 20240.37000.37000.35000.36000.3600352,300
20 Mar 20240.38000.38000.35000.35000.3500545,800
19 Mar 20240.38000.38000.37000.37000.3700370,200
18 Mar 20240.33000.38000.33000.38000.3800551,300
15 Mar 20240.34000.34000.33000.33000.330079,800
14 Mar 20240.34000.35000.33000.34000.3400237,900
13 Mar 20240.35000.36000.33000.34000.3400233,900
12 Mar 20240.36000.36000.33000.35000.3500247,700
11 Mar 20240.36000.37000.31000.35000.3500670,500
08 Mar 20240.34000.37000.34000.36000.3600436,900
07 Mar 20240.34000.35000.33000.34000.3400518,300
06 Mar 20240.35000.35000.33000.34000.3400458,600
05 Mar 20240.38000.40000.34000.35000.3500510,000
04 Mar 20240.34000.39000.32000.38000.3800971,500
01 Mar 20240.40000.42000.34000.35000.35001,194,300
29 Feb 20240.41000.45000.35000.39000.39001,740,800
28 Feb 20240.36000.41000.34000.40000.40001,061,500
27 Feb 20240.36000.38000.35000.36000.3600864,000
26 Feb 20240.31000.38000.30000.35000.35002,332,300
23 Feb 20240.29000.30000.29000.30000.3000859,300
22 Feb 20240.28000.30000.28000.30000.3000437,900
21 Feb 20240.28000.29000.27000.28000.2800304,400
20 Feb 20240.29000.29000.28000.28000.2800474,100
16 Feb 20240.29000.30000.29000.29000.2900624,400
15 Feb 20240.29000.30000.26000.29000.2900638,000
14 Feb 20240.28000.29000.28000.29000.2900875,000
13 Feb 20240.24000.30000.24000.28000.28001,917,300
12 Feb 20240.23000.25000.23000.24000.2400778,400
09 Feb 20240.23000.23000.23000.23000.2300354,600
08 Feb 20240.23000.23000.22000.23000.2300274,900
07 Feb 20240.22000.23000.22000.23000.2300668,900
06 Feb 20240.21000.22000.21000.22000.2200106,900
05 Feb 20240.22000.22000.21000.22000.2200200,900
02 Feb 20240.21000.22000.21000.22000.2200138,500
01 Feb 20240.22000.22000.21000.21000.2100297,100
31 Jan 20240.21000.22000.21000.21000.2100328,200
30 Jan 20240.21000.22000.21000.21000.2100142,800
29 Jan 20240.21000.22000.21000.21000.2100176,300
26 Jan 20240.21000.21000.21000.21000.2100313,300
25 Jan 20240.21000.21000.21000.21000.2100301,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...