BLGO - BioLargo, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.23000.23000.22200.22200.222045,490
Sep 16, 20190.22000.24000.22000.22000.220053,800
Sep 13, 20190.23000.24000.22000.23000.2300164,800
Sep 12, 20190.22000.24000.22000.24000.240044,900
Sep 11, 20190.24000.24000.22000.22000.2200132,100
Sep 10, 20190.24000.24000.23000.24000.240082,500
Sep 09, 20190.23000.24000.23000.23000.2300142,400
Sep 06, 20190.24000.24000.22000.24000.240050,700
Sep 05, 20190.23000.24000.23000.23000.230043,000
Sep 04, 20190.23000.24000.23000.23000.230051,300
Sep 03, 20190.24000.24000.23000.24000.240084,200
Aug 30, 20190.23000.24000.23000.24000.240093,200
Aug 29, 20190.20000.23000.20000.23000.230049,900
Aug 28, 20190.23000.24000.23000.23000.2300136,500
Aug 27, 20190.25000.25000.23000.24000.2400112,700
Aug 26, 20190.25000.25000.23000.25000.2500206,700
Aug 23, 20190.26000.26000.24000.24000.240047,500
Aug 22, 20190.26000.26000.23000.24000.240091,900
Aug 21, 20190.25000.26000.24000.25000.250089,600
Aug 20, 20190.23000.25000.23000.24000.2400147,100
Aug 19, 20190.25000.25000.25000.25000.2500-
Aug 16, 20190.25000.25000.25000.25000.2500-
Aug 15, 20190.27000.27000.24000.25000.2500110,300
Aug 14, 20190.25000.26000.25000.25000.2500388,200
Aug 13, 20190.25000.27000.24000.26000.2600323,600
Aug 12, 20190.25000.27000.24000.25000.2500167,500
Aug 09, 20190.25000.26000.24000.24000.2400118,400
Aug 08, 20190.24000.26000.24000.25000.2500146,300
Aug 07, 20190.24000.26000.24000.25000.2500125,600
Aug 06, 20190.30000.30000.24000.24000.24001,218,100
Aug 05, 20190.28000.32000.28000.28000.2800348,600
Aug 02, 20190.29000.30000.28000.28000.2800323,300
Aug 01, 20190.29000.32000.29000.30000.300087,500
Jul 31, 20190.28000.33000.27000.28000.2800269,200
Jul 30, 20190.28000.29000.27000.28000.2800311,900
Jul 29, 20190.33000.33000.26000.27000.2700588,700
Jul 26, 20190.34000.36000.31000.32000.3200676,100
Jul 25, 20190.32000.34000.32000.33000.3300134,900
Jul 24, 20190.33000.34000.31000.32000.3200223,800
Jul 23, 20190.38000.38000.31000.34000.3400361,500
Jul 22, 20190.37000.40000.36000.38000.3800617,500
Jul 19, 20190.33000.38000.33000.36000.3600347,200
Jul 18, 20190.39000.39000.33000.34000.3400365,300
Jul 17, 20190.35000.40000.33000.38000.3800278,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...