BioLargo Inc (QB) Historical Data - BLGO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
BioLargo Inc (QB) (BLGO)
BioLargo Inc (QB) (BLGO) Historical

BioLargo Inc (QB) (BLGO)

0.3525

0.00954

(2.78%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0425	13.7096774194	0.31	0.36	0.31	162859	0.34390839	CS
4	-0.0005	-0.14164305949	0.353	0.36	0.285	265682	0.32359334	CS
12	0.1415	67.0616113744	0.211	0.4499	0.211	505209	0.32776564	CS
26	0.1843	109.571938169	0.1682	0.4499	0.155	354082	0.27730332	CS
52	0.1681	91.1605206074	0.1844	0.4499	0.15	314441	0.2345722	CS
156	0.1468	71.366067088	0.2057	0.4499	0.15	324961	0.21976916	CS
260	0.1823	107.109283196	0.1702	0.4499	0.1	335463	0.21103444	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.3525	0.00954	2.78	0.3574	0.36	0.3469999	224392
1714080300	0.34296	-0.00704	-2.01	0.3439999	0.3481	0.3375	89426
1713994020	0.35	-0.00152	-0.43	0.355	0.355	0.3351	246564
1713907740	0.35152	0.01652	4.93	0.335	0.35152	0.335	122885
1713821340	0.335	-0.00463	-1.36	0.33536	0.3398	0.325	179674
1713561900	0.33963	0.02513	7.99	0.31	0.34082	0.31	175745
1713475500	0.3145	0.00226	0.72	0.311	0.3295	0.3081	205401
1713389100	0.31224	-0.01699	-5.16	0.3202	0.3348999	0.2862	353124
1713302940	0.32923	-0.00152	-0.46	0.3338999	0.3338999	0.3201	212795
1713216000	0.33075	0.00105	0.32	0.3299	0.334	0.3285	126331
1712957160	0.3297	0.0047	1.45	0.325	0.3299	0.32218	160994
1712870760	0.325	-0.005	-1.52	0.3337	0.3337	0.3201	121914
1712784000	0.33	0.0134	4.23	0.314	0.33	0.314	564182
1712698140	0.3166	0.00272	0.87	0.3156	0.318	0.3132	44008
1712611200	0.31388	-0.00422	-1.33	0.325	0.325	0.3013	149427
1712352000	0.3181	-0.0099	-3.02	0.3299	0.3299	0.31555	144007
1712265780	0.328	-0.00044	-0.13	0.3397	0.3397	0.3201	225397
1712179500	0.32844	0.02904	9.70	0.3096999	0.3497	0.3011499	450843
1712092980	0.2994	-0.0455	-13.19	0.333	0.3449999	0.2849999	1090079
1712006940	0.3449	-0.01	-2.82	0.353	0.357	0.333	385155
1711660800	0.3549	0.01548	4.56	0.33755	0.357	0.3351	409209
1711574580	0.33942	0.00268	0.80	0.332	0.3494	0.32905	328005
1711488540	0.33674	-0.00776	-2.25	0.3497	0.35	0.3282	257744
1711401600	0.3444999	0.00455	1.34	0.3449999	0.35	0.32705	781787
1711142880	0.3399499	-0.0201	-5.58	0.365	0.3696999	0.3341	446249
1711056240	0.36005	0.00591	1.67	0.3747	0.3747	0.3454999	352299
1710970140	0.35414	-0.01982	-5.30	0.375	0.3799	0.3454999	545841
1710883740	0.37396	-0.00554	-1.46	0.3797	0.3797	0.3655	370238
1710796800	0.3795	0.04675	14.05	0.3331	0.3795	0.3331	551306
1710537720	0.33275	-0.00365	-1.09	0.3364	0.3364	0.3307	79817
1710451740	0.3364	-0.0017	-0.50	0.34	0.3499	0.3305	237912
1710365340	0.3381	-0.0118	-3.37	0.3499	0.3559	0.3256	233856
1710278940	0.3499	-0.00446	-1.26	0.358	0.358	0.3343999	247707
1710192540	0.35436	-0.01044	-2.86	0.36	0.3699	0.305	670541
1709936640	0.3648	0.024751	7.28	0.34255	0.37	0.34	436894
1709850360	0.340049	0.0041491	1.24	0.3358999	0.347645	0.3275	518304
1709764080	0.3358999	-0.0161	-4.57	0.352	0.352	0.33	458615
1709677620	0.352	-0.028	-7.37	0.384	0.397	0.34	510025
1709590980	0.38	0.0320001	9.20	0.3439999	0.389	0.323	971486
1709332140	0.3479999	-0.0435	-11.11	0.3985	0.419	0.34	1194260
1709245440	0.3915	-0.007956	-1.99	0.405	0.4499	0.3505	1740792
1709159100	0.399456	0.038106	10.55	0.3603	0.40505	0.3425	1061526
1709072940	0.36135	0.0096	2.73	0.3577	0.378813	0.351	863996
1708986360	0.35175	0.05155	17.17	0.305	0.377	0.3025	2332306
1708726800	0.3002	0.0052	1.76	0.2905	0.3028	0.2905	859268
1708640940	0.295	0.0159	5.70	0.28	0.295	0.278	437888
1708554000	0.2791	-0.0001	-0.04	0.28	0.29385	0.274	304401
1708467600	0.2792	-0.0128	-4.38	0.2899	0.29	0.276	474127
1708122180	0.292	0.0060001	2.10	0.2925	0.2989	0.2859999	624412
1708036140	0.2859999	-0.0065	-2.22	0.293	0.295	0.264	638026
1707949620	0.2925	0.0175	6.36	0.28	0.293	0.28	874986
1707863340	0.275	0.03072	12.58	0.2413	0.2974	0.24	1917268
1707776940	0.24428	0.01078	4.62	0.23325	0.245	0.23325	778375
1707517200	0.2335	0.0065	2.86	0.228	0.2349	0.227	354573
1707431280	0.227	-0.0012	-0.53	0.2282	0.2282	0.224	274876
1707344940	0.2282	0.0124	5.75	0.2158	0.2288	0.215	668891
1707258480	0.2158	0.0008	0.37	0.2143	0.2159	0.2143	106915
1707172140	0.215	0	0.00	0.215	0.2155	0.21406	200901
1706912580	0.215	0.0027	1.27	0.211	0.216	0.211	138540
1706826540	0.2123	-0.0026	-1.21	0.2174	0.2174	0.2061	297056
1706740140	0.2149	0.0001	0.05	0.2148	0.217695	0.214	328213
1706653320	0.2148	0.00116	0.54	0.214	0.215	0.2131	142774
1706567340	0.21364	-0.00086	-0.40	0.2145	0.215	0.21295	176289

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions