Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

BioLargo, Inc. (BLGO)

Compare
0.2500
-0.0013
(-0.52%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.27000.27000.25000.25000.2500344,100
Apr 3, 20250.28000.28000.27000.27000.2700165,400
Apr 2, 20250.27000.28000.27000.28000.2800109,000
Apr 1, 20250.27000.28000.27000.27000.2700227,600
Mar 31, 20250.28000.29000.27000.28000.2800312,600
Mar 28, 20250.28000.28000.28000.28000.2800227,100
Mar 27, 20250.29000.29000.28000.28000.280057,100
Mar 26, 20250.28000.29000.28000.29000.290011,700
Mar 25, 20250.29000.29000.28000.29000.290089,700
Mar 24, 20250.29000.30000.28000.29000.2900136,200
Mar 21, 20250.27000.29000.27000.29000.2900156,600
Mar 20, 20250.28000.30000.28000.28000.2800394,200
Mar 19, 20250.26000.29000.26000.28000.2800404,000
Mar 18, 20250.26000.26000.25000.26000.2600135,500
Mar 17, 20250.26000.27000.25000.26000.2600153,500
Mar 14, 20250.24000.27000.24000.26000.2600315,200
Mar 13, 20250.25000.25000.24000.24000.2400142,500
Mar 12, 20250.27000.27000.24000.25000.2500319,200
Mar 11, 20250.27000.27000.25000.25000.2500214,700
Mar 10, 20250.26000.27000.25000.27000.2700321,700
Mar 7, 20250.26000.27000.26000.26000.2600104,900
Mar 6, 20250.26000.26000.25000.26000.2600157,200
Mar 5, 20250.26000.26000.25000.26000.2600145,300
Mar 4, 20250.25000.26000.25000.26000.2600192,500
Mar 3, 20250.26000.26000.25000.25000.2500227,200
Feb 28, 20250.25000.26000.25000.26000.2600324,100
Feb 27, 20250.25000.25000.25000.25000.2500272,500
Feb 26, 20250.26000.26000.25000.25000.250095,800
Feb 25, 20250.26000.27000.26000.27000.2700405,800
Feb 24, 20250.26000.27000.26000.26000.2600327,700
Feb 21, 20250.25000.27000.25000.26000.2600195,400
Feb 20, 20250.26000.27000.25000.26000.2600214,900
Feb 19, 20250.25000.27000.25000.26000.2600286,400
Feb 18, 20250.26000.26000.24000.25000.2500345,000
Feb 14, 20250.26000.26000.25000.26000.2600123,300
Feb 13, 20250.26000.26000.25000.26000.2600270,000
Feb 12, 20250.27000.27000.25000.26000.2600302,500
Feb 11, 20250.28000.28000.26000.27000.2700158,100
Feb 10, 20250.26000.28000.26000.28000.280059,400
Feb 7, 20250.26000.27000.26000.27000.2700198,200
Feb 6, 20250.25000.27000.25000.26000.2600286,800
Feb 5, 20250.27000.27000.24000.27000.270020,600
Feb 4, 20250.25000.27000.25000.26000.2600219,500
Feb 3, 20250.25000.26000.24000.24000.2400358,400
Jan 31, 20250.25000.26000.25000.25000.250062,500
Jan 30, 20250.26000.26000.24000.26000.2600179,400
Jan 29, 20250.25000.26000.25000.26000.2600236,500
Jan 28, 20250.24000.25000.24000.25000.250034,200
Jan 27, 20250.26000.26000.23000.25000.2500501,400
Jan 24, 20250.26000.26000.25000.25000.2500142,800
Jan 23, 20250.27000.27000.23000.26000.2600759,200
Jan 22, 20250.28000.29000.27000.27000.2700314,700
Jan 21, 20250.29000.29000.29000.29000.2900164,000
Jan 17, 20250.29000.29000.29000.29000.2900154,400
Jan 16, 20250.29000.30000.29000.29000.2900363,300
Jan 15, 20250.30000.30000.29000.29000.2900286,100
Jan 14, 20250.30000.30000.29000.30000.3000184,600
Jan 13, 20250.30000.30000.29000.30000.3000159,100
Jan 10, 20250.29000.30000.28000.30000.3000122,500
Jan 8, 20250.31000.31000.30000.30000.3000600,300
Jan 7, 20250.30000.31000.28000.30000.3000607,000
Jan 6, 20250.25000.32000.25000.29000.29001,112,200
Jan 3, 20250.23000.25000.22000.25000.2500448,100
Jan 2, 20250.20000.23000.19000.23000.2300477,600
Dec 31, 20240.19000.20000.19000.19000.1900187,800
Dec 30, 20240.19000.20000.19000.20000.2000299,500
Dec 27, 20240.19000.21000.19000.20000.2000486,800
Dec 26, 20240.19000.19000.19000.19000.1900238,800
Dec 24, 20240.19000.19000.19000.19000.1900108,700
Dec 23, 20240.20000.20000.19000.19000.1900451,300
Dec 20, 20240.18000.20000.17000.20000.2000737,800
Dec 19, 20240.18000.18000.17000.18000.1800411,000
Dec 18, 20240.19000.19000.16000.18000.18001,876,800
Dec 17, 20240.19000.19000.18000.19000.1900230,100
Dec 16, 20240.20000.20000.19000.19000.1900268,000
Dec 13, 20240.20000.20000.19000.20000.2000254,000
Dec 12, 20240.19000.19000.19000.19000.1900390,800
Dec 11, 20240.20000.20000.19000.19000.1900219,500
Dec 10, 20240.19000.20000.19000.20000.2000198,800
Dec 9, 20240.20000.20000.19000.20000.2000247,300
Dec 6, 20240.18000.20000.18000.20000.2000145,500
Dec 5, 20240.19000.19000.19000.19000.190091,800
Dec 4, 20240.18000.20000.18000.19000.1900201,300
Dec 3, 20240.19000.20000.18000.20000.2000199,100
Dec 2, 20240.20000.20000.18000.19000.1900554,100
Nov 29, 20240.19000.20000.18000.20000.2000232,300
Nov 27, 20240.18000.19000.18000.18000.1800230,600
Nov 26, 20240.19000.19000.18000.18000.1800113,400
Nov 25, 20240.17000.19000.17000.19000.1900512,000
Nov 22, 20240.18000.18000.18000.18000.180096,300
Nov 21, 20240.18000.18000.17000.18000.1800292,600
Nov 20, 20240.18000.18000.17000.18000.1800341,900
Nov 19, 20240.17000.18000.17000.18000.1800579,000
Nov 18, 20240.19000.19000.17000.18000.1800946,600
Nov 15, 20240.20000.20000.18000.18000.1800495,900
Nov 14, 20240.20000.20000.19000.20000.2000339,100
Nov 13, 20240.19000.20000.19000.20000.2000154,300
Nov 12, 20240.18000.19000.18000.19000.1900287,200
Nov 11, 20240.19000.19000.18000.18000.1800253,600
Nov 8, 20240.19000.20000.18000.19000.1900535,600
Nov 7, 20240.21000.21000.17000.19000.1900712,000
Nov 6, 20240.22000.22000.19000.19000.1900906,900
Nov 5, 20240.22000.22000.21000.22000.220091,500
Nov 4, 20240.21000.23000.21000.21000.2100412,100
Nov 1, 20240.22000.23000.22000.22000.2200149,100
Oct 31, 20240.22000.22000.22000.22000.220087,700
Oct 30, 20240.22000.23000.22000.22000.220035,500
Oct 29, 20240.23000.23000.23000.23000.2300163,800
Oct 28, 20240.23000.23000.23000.23000.230061,600
Oct 25, 20240.23000.23000.23000.23000.230023,500
Oct 24, 20240.23000.23000.23000.23000.230014,900
Oct 23, 20240.24000.24000.23000.23000.230083,200
Oct 22, 20240.24000.24000.23000.23000.2300113,900
Oct 21, 20240.24000.24000.24000.24000.2400118,700
Oct 18, 20240.23000.24000.23000.24000.2400167,000
Oct 17, 20240.24000.24000.24000.24000.2400191,200
Oct 16, 20240.24000.24000.24000.24000.2400105,600
Oct 15, 20240.24000.24000.24000.24000.240094,200
Oct 14, 20240.25000.25000.23000.24000.2400342,200
Oct 11, 20240.24000.24000.24000.24000.2400140,800
Oct 10, 20240.24000.24000.24000.24000.2400272,600
Oct 9, 20240.24000.24000.24000.24000.2400120,900
Oct 8, 20240.24000.24000.24000.24000.240011,900
Oct 7, 20240.24000.24000.24000.24000.2400314,600
Oct 4, 20240.24000.24000.24000.24000.2400203,100
Oct 3, 20240.24000.25000.24000.25000.250060,500
Oct 2, 20240.23000.24000.23000.24000.2400101,000
Oct 1, 20240.23000.24000.23000.23000.230086,700
Sep 30, 20240.24000.24000.23000.23000.2300213,900
Sep 27, 20240.25000.25000.24000.24000.2400383,200
Sep 26, 20240.24000.25000.24000.24000.2400108,600
Sep 25, 20240.24000.24000.24000.24000.2400129,600
Sep 24, 20240.24000.24000.24000.24000.2400214,900
Sep 23, 20240.24000.24000.24000.24000.2400507,500
Sep 20, 20240.24000.25000.23000.24000.2400289,600
Sep 19, 20240.25000.25000.24000.24000.2400275,000
Sep 18, 20240.25000.25000.24000.25000.250058,600
Sep 17, 20240.25000.25000.25000.25000.250081,700
Sep 16, 20240.24000.25000.24000.25000.250096,700
Sep 13, 20240.25000.25000.24000.24000.2400114,100
Sep 12, 20240.25000.25000.24000.25000.2500231,800
Sep 11, 20240.24000.26000.24000.25000.2500189,500
Sep 10, 20240.25000.26000.25000.25000.250038,900
Sep 9, 20240.25000.26000.24000.26000.2600145,500
Sep 6, 20240.25000.25000.25000.25000.250059,000
Sep 5, 20240.25000.25000.25000.25000.2500110,200
Sep 4, 20240.25000.25000.25000.25000.2500120,700
Sep 3, 20240.26000.26000.24000.25000.2500343,000
Aug 30, 20240.24000.25000.24000.25000.250082,900
Aug 29, 20240.23000.25000.23000.23000.230030,700
Aug 28, 20240.23000.25000.23000.24000.240064,500
Aug 27, 20240.23000.24000.23000.23000.230096,200
Aug 26, 20240.23000.25000.23000.24000.240057,100
Aug 23, 20240.24000.24000.23000.23000.2300148,200
Aug 22, 20240.24000.24000.23000.24000.2400422,600
Aug 21, 20240.24000.24000.23000.24000.2400120,300
Aug 20, 20240.24000.24000.23000.24000.240016,400
Aug 19, 20240.24000.24000.23000.23000.2300290,000
Aug 16, 20240.25000.25000.24000.24000.2400106,700
Aug 15, 20240.23000.25000.23000.24000.2400258,100
Aug 14, 20240.24000.24000.23000.24000.2400243,200
Aug 13, 20240.25000.25000.24000.24000.2400191,900
Aug 12, 20240.26000.26000.24000.25000.2500261,700
Aug 9, 20240.26000.26000.25000.26000.260096,100
Aug 8, 20240.25000.26000.25000.25000.250055,600
Aug 7, 20240.26000.26000.25000.26000.2600202,700
Aug 6, 20240.26000.26000.25000.26000.2600227,600
Aug 5, 20240.25000.26000.24000.25000.2500248,100
Aug 2, 20240.26000.26000.26000.26000.260079,700
Aug 1, 20240.26000.26000.26000.26000.2600139,700
Jul 31, 20240.26000.26000.26000.26000.260030,400
Jul 30, 20240.26000.26000.26000.26000.2600159,700
Jul 29, 20240.26000.26000.26000.26000.2600102,600
Jul 26, 20240.26000.26000.26000.26000.2600116,300
Jul 25, 20240.26000.26000.26000.26000.260093,000
Jul 24, 20240.26000.26000.26000.26000.2600149,700
Jul 23, 20240.26000.26000.26000.26000.260089,200
Jul 22, 20240.26000.26000.26000.26000.2600176,100
Jul 19, 20240.26000.27000.26000.26000.2600239,600
Jul 18, 20240.26000.27000.26000.26000.2600135,600
Jul 17, 20240.27000.27000.26000.26000.2600104,900
Jul 16, 20240.26000.27000.26000.27000.2700236,700
Jul 15, 20240.26000.27000.25000.25000.2500246,200
Jul 12, 20240.26000.26000.26000.26000.2600193,900
Jul 11, 20240.26000.26000.26000.26000.260083,600
Jul 10, 20240.26000.27000.25000.26000.2600135,200
Jul 9, 20240.27000.27000.25000.26000.2600288,100
Jul 8, 20240.27000.27000.26000.27000.270060,300
Jul 5, 20240.26000.27000.26000.26000.260064,800
Jul 3, 20240.26000.26000.26000.26000.260022,300
Jul 2, 20240.27000.27000.26000.26000.2600104,000
Jul 1, 20240.27000.27000.26000.26000.2600170,400
Jun 28, 20240.27000.27000.26000.26000.2600114,500
Jun 27, 20240.26000.27000.26000.27000.2700218,500
Jun 26, 20240.26000.26000.25000.26000.2600149,200
Jun 25, 20240.27000.27000.25000.25000.2500272,600
Jun 24, 20240.26000.27000.26000.27000.2700451,600
Jun 21, 20240.29000.29000.27000.27000.2700252,000
Jun 20, 20240.32000.32000.28000.29000.2900347,700
Jun 18, 20240.31000.32000.30000.31000.3100221,300
Jun 17, 20240.28000.32000.28000.32000.3200491,300
Jun 14, 20240.31000.31000.27000.28000.2800278,400
Jun 13, 20240.30000.31000.29000.30000.3000300,200
Jun 12, 20240.26000.30000.26000.29000.2900507,300
Jun 11, 20240.25000.26000.25000.26000.2600211,900
Jun 10, 20240.25000.26000.25000.26000.260072,300
Jun 7, 20240.27000.27000.25000.26000.2600193,800
Jun 6, 20240.26000.28000.25000.28000.2800379,000
Jun 5, 20240.28000.28000.25000.27000.2700250,000
Jun 4, 20240.28000.28000.27000.28000.2800153,000
Jun 3, 20240.30000.30000.27000.28000.2800327,900
May 31, 20240.29000.30000.28000.29000.2900242,700
May 30, 20240.30000.30000.29000.29000.2900131,200
May 29, 20240.31000.32000.29000.30000.3000199,600
May 28, 20240.30000.33000.30000.32000.3200256,600
May 24, 20240.30000.33000.30000.31000.3100205,000
May 23, 20240.30000.30000.30000.30000.300093,800
May 22, 20240.30000.30000.29000.29000.2900288,100
May 21, 20240.30000.31000.29000.29000.2900445,100
May 20, 20240.32000.32000.29000.30000.3000310,100
May 17, 20240.33000.33000.31000.32000.3200367,300
May 16, 20240.34000.35000.32000.33000.3300278,200
May 15, 20240.36000.36000.33000.33000.3300377,500
May 14, 20240.36000.36000.35000.36000.3600166,100
May 13, 20240.35000.37000.35000.36000.3600356,500
May 10, 20240.33000.36000.33000.35000.3500173,800
May 9, 20240.35000.35000.33000.34000.3400130,700
May 8, 20240.35000.35000.34000.35000.3500128,500
May 7, 20240.35000.36000.34000.35000.3500231,800
May 6, 20240.35000.35000.33000.35000.3500167,600
May 3, 20240.33000.35000.33000.34000.3400256,300
May 2, 20240.34000.34000.33000.34000.340083,700
May 1, 20240.34000.34000.33000.34000.340056,300
Apr 30, 20240.36000.36000.33000.33000.3300131,300
Apr 29, 20240.35000.37000.35000.37000.3700175,900
Apr 26, 20240.36000.36000.35000.35000.3500224,400
Apr 25, 20240.34000.35000.34000.34000.340089,400
Apr 24, 20240.36000.36000.34000.35000.3500246,600
Apr 23, 20240.34000.35000.34000.35000.3500122,900
Apr 22, 20240.34000.34000.33000.34000.3400179,700
Apr 19, 20240.31000.34000.31000.34000.3400175,700
Apr 18, 20240.31000.33000.31000.31000.3100205,400
Apr 17, 20240.32000.33000.29000.31000.3100353,100
Apr 16, 20240.33000.33000.32000.33000.3300212,800
Apr 15, 20240.33000.33000.33000.33000.3300126,300
Apr 12, 20240.33000.33000.32000.33000.3300161,000
Apr 11, 20240.33000.33000.32000.33000.3300121,900
Apr 10, 20240.31000.33000.31000.33000.3300564,200
Apr 9, 20240.32000.32000.31000.32000.320044,000
Apr 8, 20240.33000.33000.30000.31000.3100149,400
Apr 5, 20240.33000.33000.32000.32000.3200144,000

Related Tickers

CH.V Charbone Hydrogen Corporation
0.0450
-10.00%
 
ORGN Origin Materials, Inc.
0.5953
-5.22%
 
FGPHF First Graphene Limited
0.0160
-2.44%
 
HUN Huntsman Corporation
13.43
-3.31%
 
MEOH Methanex Corporation
28.72
-7.59%
 
GPRE Green Plains Inc.
4.0900
-5.98%
 
TROX Tronox Holdings plc
5.26
-9.00%
 
ASPI ASP Isotopes Inc.
4.4100
-9.82%
 
DOW Dow Inc.
28.20
-10.36%