Canada markets closed

BioLargo, Inc. (BLGO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3549+0.0155 (+4.56%)
At close: 03:58PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.34000.36000.34000.35000.3500409,200
Mar 27, 20240.33000.35000.33000.34000.3400328,000
Mar 26, 20240.35000.35000.33000.34000.3400257,700
Mar 25, 20240.35000.35000.33000.34000.3400781,800
Mar 22, 20240.37000.37000.33000.34000.3400446,200
Mar 21, 20240.37000.37000.35000.36000.3600352,300
Mar 20, 20240.38000.38000.35000.35000.3500545,800
Mar 19, 20240.38000.38000.37000.37000.3700370,200
Mar 18, 20240.33000.38000.33000.38000.3800551,300
Mar 15, 20240.34000.34000.33000.33000.330079,800
Mar 14, 20240.34000.35000.33000.34000.3400237,900
Mar 13, 20240.35000.36000.33000.34000.3400233,900
Mar 12, 20240.36000.36000.33000.35000.3500247,700
Mar 11, 20240.36000.37000.31000.35000.3500670,500
Mar 08, 20240.34000.37000.34000.36000.3600436,900
Mar 07, 20240.34000.35000.33000.34000.3400518,300
Mar 06, 20240.35000.35000.33000.34000.3400458,600
Mar 05, 20240.38000.40000.34000.35000.3500510,000
Mar 04, 20240.34000.39000.32000.38000.3800971,500
Mar 01, 20240.40000.42000.34000.35000.35001,194,300
Feb 29, 20240.41000.45000.35000.39000.39001,740,800
Feb 28, 20240.36000.41000.34000.40000.40001,061,500
Feb 27, 20240.36000.38000.35000.36000.3600864,000
Feb 26, 20240.31000.38000.30000.35000.35002,332,300
Feb 23, 20240.29000.30000.29000.30000.3000859,300
Feb 22, 20240.28000.30000.28000.30000.3000437,900
Feb 21, 20240.28000.29000.27000.28000.2800304,400
Feb 20, 20240.29000.29000.28000.28000.2800474,100
Feb 16, 20240.29000.30000.29000.29000.2900624,400
Feb 15, 20240.29000.30000.26000.29000.2900638,000
Feb 14, 20240.28000.29000.28000.29000.2900875,000
Feb 13, 20240.24000.30000.24000.28000.28001,917,300
Feb 12, 20240.23000.25000.23000.24000.2400778,400
Feb 09, 20240.23000.23000.23000.23000.2300354,600
Feb 08, 20240.23000.23000.22000.23000.2300274,900
Feb 07, 20240.22000.23000.22000.23000.2300668,900
Feb 06, 20240.21000.22000.21000.22000.2200106,900
Feb 05, 20240.22000.22000.21000.22000.2200200,900
Feb 02, 20240.21000.22000.21000.22000.2200138,500
Feb 01, 20240.22000.22000.21000.21000.2100297,100
Jan 31, 20240.21000.22000.21000.21000.2100328,200
Jan 30, 20240.21000.22000.21000.21000.2100142,800
Jan 29, 20240.21000.22000.21000.21000.2100176,300
Jan 26, 20240.21000.21000.21000.21000.2100313,300
Jan 25, 20240.21000.21000.21000.21000.2100301,300
Jan 24, 20240.21000.21000.21000.21000.2100248,500
Jan 23, 20240.21000.21000.20000.21000.2100373,500
Jan 22, 20240.20000.21000.19000.21000.2100712,700
Jan 19, 20240.20000.20000.19000.20000.2000439,300
Jan 18, 20240.19000.20000.19000.19000.1900364,500
Jan 17, 20240.19000.19000.18000.19000.1900287,400
Jan 16, 20240.19000.19000.18000.19000.1900130,900
Jan 12, 20240.18000.19000.18000.19000.1900143,600
Jan 11, 20240.19000.19000.18000.18000.180065,300
Jan 10, 20240.19000.19000.18000.19000.1900182,600
Jan 09, 20240.19000.19000.18000.19000.1900308,300
Jan 08, 20240.17000.19000.17000.18000.1800454,900
Jan 05, 20240.17000.18000.17000.18000.1800166,600
Jan 04, 20240.17000.17000.17000.17000.170064,800
Jan 03, 20240.17000.18000.17000.17000.1700197,100
Jan 02, 20240.17000.17000.16000.17000.1700185,100
Dec 29, 20230.17000.17000.17000.17000.1700328,400
Dec 28, 20230.17000.18000.17000.17000.1700334,200
Dec 27, 20230.17000.17000.17000.17000.1700182,300
Dec 26, 20230.17000.17000.16000.17000.1700258,400
Dec 22, 20230.17000.17000.17000.17000.170050,600
Dec 21, 20230.17000.17000.17000.17000.170071,500
Dec 20, 20230.17000.17000.17000.17000.1700250,400
Dec 19, 20230.17000.17000.17000.17000.170049,300
Dec 18, 20230.17000.17000.16000.17000.1700153,300
Dec 15, 20230.16000.17000.16000.17000.1700138,900
Dec 14, 20230.16000.17000.16000.16000.1600261,600
Dec 13, 20230.17000.17000.16000.16000.1600119,100
Dec 12, 20230.17000.17000.16000.16000.1600222,000
Dec 11, 20230.17000.17000.17000.17000.1700174,400
Dec 08, 20230.17000.17000.17000.17000.170099,300
Dec 07, 20230.17000.17000.17000.17000.170067,200
Dec 06, 20230.16000.17000.16000.17000.1700184,200
Dec 05, 20230.16000.16000.16000.16000.160094,900
Dec 04, 20230.16000.17000.16000.16000.1600170,100
Dec 01, 20230.16000.16000.16000.16000.1600119,800
Nov 30, 20230.16000.16000.16000.16000.160096,800
Nov 29, 20230.16000.16000.16000.16000.160039,000
Nov 28, 20230.17000.17000.16000.16000.1600175,900
Nov 27, 20230.17000.17000.16000.17000.1700127,300
Nov 24, 20230.17000.17000.17000.17000.1700161,400
Nov 22, 20230.17000.17000.17000.17000.1700279,900
Nov 21, 20230.16000.17000.16000.17000.1700259,900
Nov 20, 20230.16000.16000.16000.16000.1600203,800
Nov 17, 20230.16000.16000.16000.16000.160096,900
Nov 16, 20230.16000.16000.16000.16000.160085,300
Nov 15, 20230.16000.16000.16000.16000.1600179,300
Nov 14, 20230.16000.16000.16000.16000.160053,300
Nov 13, 20230.16000.16000.16000.16000.1600174,000
Nov 10, 20230.16000.16000.16000.16000.1600825,000
Nov 09, 20230.16000.16000.16000.16000.160060,200
Nov 08, 20230.16000.16000.16000.16000.1600240,200
Nov 07, 20230.16000.16000.16000.16000.1600184,300
Nov 06, 20230.16000.16000.16000.16000.1600382,200
Nov 03, 20230.16000.17000.16000.16000.1600561,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...