BLGO - BioLargo, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.35000.35000.32500.32500.3250100,373
Jul 16, 20190.36000.37000.32000.35000.3500255,900
Jul 15, 20190.33000.35000.33000.35000.3500183,100
Jul 12, 20190.31000.33000.29000.32000.3200422,800
Jul 11, 20190.26000.30000.26000.30000.3000677,700
Jul 10, 20190.25000.26000.25000.26000.260066,300
Jul 09, 20190.28000.28000.25000.26000.260068,300
Jul 08, 20190.24000.27000.24000.26000.2600197,400
Jul 05, 20190.26000.26000.24000.25000.2500148,100
Jul 03, 20190.23000.26000.23000.25000.250076,500
Jul 02, 20190.25000.25000.23000.25000.2500136,700
Jul 01, 20190.22000.24000.22000.24000.240042,100
Jun 28, 20190.24000.24000.22000.23000.230055,200
Jun 27, 20190.21000.23000.21000.22000.220058,100
Jun 26, 20190.21000.22000.20000.21000.210040,100
Jun 25, 20190.21000.22000.20000.22000.2200116,400
Jun 24, 20190.24000.24000.20000.23000.2300569,500
Jun 21, 20190.25000.28000.22000.23000.2300434,900
Jun 20, 20190.24000.27000.24000.25000.2500181,600
Jun 19, 20190.23000.24000.22000.24000.2400213,100
Jun 18, 20190.25000.25000.21000.22000.2200126,100
Jun 17, 20190.28000.28000.22000.25000.2500500,300
Jun 14, 20190.18000.23000.18000.21000.2100476,400
Jun 13, 20190.26000.26000.20000.23000.2300597,500
Jun 12, 20190.31000.31000.24000.25000.2500741,600
Jun 11, 20190.31000.31000.21000.28000.28001,051,700
Jun 10, 20190.30000.31000.27000.31000.3100413,000
Jun 07, 20190.27000.29000.25000.29000.2900563,300
Jun 06, 20190.24000.29000.23000.26000.2600753,700
Jun 05, 20190.21000.22000.19000.22000.2200436,000
Jun 04, 20190.19000.24000.18000.18000.1800818,700
Jun 03, 20190.18000.19000.18000.18000.180061,500
May 31, 20190.18000.18000.18000.18000.180028,000
May 30, 20190.17000.18000.17000.18000.180010,000
May 29, 20190.17000.19000.17000.17000.17007,000
May 28, 20190.17000.19000.17000.17000.170019,900
May 24, 20190.18000.18000.17000.18000.180067,400
May 23, 20190.18000.18000.17000.17000.1700146,400
May 22, 20190.17000.18000.17000.18000.180080,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...