BLGO - BioLargo, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20190.18000.18000.18000.18000.180035,000
May 20, 20190.18000.19000.16000.18000.1800126,000
May 17, 20190.17000.18000.17000.17000.170080,900
May 16, 20190.17000.18000.17000.17000.170088,200
May 15, 20190.17000.17000.16000.16000.160024,500
May 14, 20190.17000.17000.16000.17000.170036,000
May 13, 20190.17000.19000.16000.18000.1800119,400
May 10, 20190.19000.19000.18000.18000.180032,000
May 09, 20190.17000.19000.17000.17000.17006,200
May 08, 20190.19000.19000.17000.19000.190015,100
May 07, 20190.17000.18000.17000.17000.170035,000
May 06, 20190.16000.19000.16000.17000.170068,300
May 03, 20190.19000.19000.16000.16000.160052,800
May 02, 20190.17000.18000.15000.17000.170031,100
May 01, 20190.16000.17000.16000.17000.170024,500
Apr 30, 20190.17000.18000.15000.16000.160063,800
Apr 29, 20190.16000.19000.16000.16000.1600185,500
Apr 26, 20190.17000.18000.16000.16000.160087,500
Apr 25, 20190.17000.17000.17000.17000.170051,700
Apr 24, 20190.17000.17000.17000.17000.170014,500
Apr 23, 20190.17000.18000.17000.18000.180061,400
Apr 22, 20190.18000.18000.17000.17000.170052,500
Apr 18, 20190.17000.18000.17000.18000.180015,500
Apr 17, 20190.20000.20000.17000.18000.180051,800
Apr 16, 20190.18000.18000.17000.18000.180069,900
Apr 15, 20190.18000.18000.17000.18000.180067,700
Apr 12, 20190.18000.18000.17000.17000.1700145,600
Apr 11, 20190.17000.18000.17000.17000.170023,200
Apr 10, 20190.17000.17000.17000.17000.17001,000
Apr 09, 20190.18000.19000.17000.17000.170056,500
Apr 08, 20190.16000.18000.16000.17000.170019,900
Apr 05, 20190.17000.17000.11000.17000.1700248,700
Apr 04, 20190.17000.18000.17000.17000.170087,600
Apr 03, 20190.20000.20000.18000.18000.180063,400
Apr 02, 20190.18000.18000.17000.18000.180053,200
Apr 01, 20190.18000.19000.17000.18000.180090,300
Mar 29, 20190.17000.17000.15000.16000.1600102,000
Mar 28, 20190.18000.18000.17000.17000.170049,900
Mar 27, 20190.17000.18000.17000.17000.170057,000
Mar 26, 20190.17000.18000.17000.17000.1700111,000
Mar 25, 20190.18000.18000.17000.17000.170076,300
Mar 22, 20190.16000.18000.16000.18000.180064,700
Mar 21, 20190.17000.18000.17000.17000.170081,600
Mar 20, 20190.18000.18000.17000.17000.1700154,900
Mar 19, 20190.19000.19000.17000.17000.1700175,600
Mar 18, 20190.20000.20000.18000.18000.1800291,900
Mar 15, 20190.18000.19000.18000.19000.1900112,500
Mar 14, 20190.17000.19000.17000.17000.1700169,800
Mar 13, 20190.19000.19000.17000.17000.1700486,600
Mar 12, 20190.17000.19000.17000.17000.1700664,200
Mar 11, 20190.20000.20000.17000.17000.1700367,100
Mar 08, 20190.20000.20000.17000.17000.1700279,800
Mar 07, 20190.18000.20000.16000.19000.1900790,400
Mar 06, 20190.17000.20000.17000.17000.1700232,600
Mar 05, 20190.18000.18000.17000.17000.1700377,300
Mar 04, 20190.19000.19000.17000.18000.1800197,200
Mar 01, 20190.20000.21000.19000.19000.1900398,700
Feb 28, 20190.20000.20000.19000.20000.200068,700
Feb 27, 20190.20000.22000.19000.22000.2200138,200
Feb 26, 20190.21000.21000.20000.20000.200025,400
Feb 25, 20190.20000.22000.20000.20000.2000136,800
Feb 22, 20190.21000.22000.20000.20000.2000187,700
Feb 21, 20190.21000.22000.20000.20000.2000214,900
Feb 20, 20190.20000.22000.20000.22000.220012,100
Feb 19, 20190.21000.22000.21000.22000.22004,300
Feb 15, 20190.22000.23000.21000.21000.210066,800
Feb 14, 20190.21000.21000.21000.21000.210056,200
Feb 13, 20190.21000.21000.20000.20000.200041,800
Feb 12, 20190.20000.22000.20000.21000.2100151,000
Feb 11, 20190.22000.22000.20000.22000.220051,500
Feb 08, 20190.22000.22000.20000.22000.220054,800
Feb 07, 20190.22000.22000.20000.21000.210047,300
Feb 06, 20190.22000.23000.21000.21000.210053,200
Feb 05, 20190.22000.24000.21000.24000.2400182,400
Feb 04, 20190.21000.24000.21000.23000.230093,000
Feb 01, 20190.22000.23000.21000.22000.220097,600
Jan 31, 20190.23000.23000.22000.22000.220045,100
Jan 30, 20190.26000.26000.22000.23000.230051,400
Jan 29, 20190.24000.25000.23000.25000.250070,200
Jan 28, 20190.23000.24000.23000.23000.230013,000
Jan 25, 20190.23000.25000.23000.24000.2400144,300
Jan 24, 20190.23000.24000.22000.23000.2300240,300
Jan 23, 20190.22000.23000.22000.22000.220044,000
Jan 22, 20190.23000.23000.22000.22000.2200126,800
Jan 18, 20190.24000.24000.23000.23000.230041,200
Jan 17, 20190.23000.24000.23000.23000.2300132,400
Jan 16, 20190.23000.24000.22000.22000.220038,200
Jan 15, 20190.24000.24000.22000.22000.220058,400
Jan 14, 20190.27000.27000.24000.25000.250034,500
Jan 11, 20190.25000.27000.25000.27000.270072,900
Jan 10, 20190.25000.26000.24000.26000.2600116,200
Jan 09, 20190.26000.26000.25000.26000.260044,300
Jan 08, 20190.26000.26000.24000.24000.240012,000
Jan 07, 20190.31000.31000.23000.26000.260073,300
Jan 04, 20190.26000.30000.25000.27000.2700325,700
Jan 03, 20190.24000.28000.23000.27000.270022,600
Jan 02, 20190.26000.29000.23000.23000.2300168,400
Dec 31, 20180.23000.24000.22000.24000.240057,600
Dec 28, 20180.26000.28000.21000.24000.2400282,000
Dec 27, 20180.22000.26000.22000.26000.260068,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...