Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2625 +0.0032 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2402 0.2450 0.2305 0.2335 198,900 -0.02(-8.43%)
Jan 30, 2020 0.2670 0.2800 0.2160 0.2550 391,168 -0.01(-4.49%)
Jan 29, 2020 0.2160 0.2670 0.2160 0.2670 497,214 +0.05(+21.36%)
Jan 28, 2020 0.2200 0.2350 0.2100 0.2200 168,903 +0.01(+2.33%)
Jan 27, 2020 0.2066 0.2200 0.2050 0.2150 253,779 +0.00(+0.80%)
Jan 24, 2020 0.2340 0.2449 0.2075 0.2133 268,200 -0.03(-10.75%)
Jan 23, 2020 0.2260 0.2549 0.2260 0.2390 117,212 -0.00(-0.42%)
Jan 22, 2020 0.2400 0.2530 0.2240 0.2400 117,458 +0.01(+4.26%)
Jan 21, 2020 0.2550 0.2680 0.2050 0.2302 405,870 -0.03(-12.97%)
Jan 17, 2020 0.2845 0.2845 0.2540 0.2645 157,600 -0.02(-7.03%)
Jan 16, 2020 0.2950 0.3000 0.2650 0.2845 158,886 -0.01(-1.90%)
Jan 15, 2020 0.2500 0.3100 0.2500 0.2900 661,165 +0.04(+17.17%)
Jan 14, 2020 0.2390 0.2500 0.2390 0.2475 196,864 +0.01(+5.32%)
Jan 13, 2020 0.2295 0.2395 0.2145 0.2350 191,638 +0.02(+9.25%)
Jan 10, 2020 0.2200 0.2240 0.2100 0.2151 228,000 -0.00(-1.10%)
Jan 09, 2020 0.2180 0.2250 0.2100 0.2175 117,735 +0.01(+2.93%)
Jan 08, 2020 0.2220 0.2220 0.2113 0.2113 96,070 -0.00(-0.38%)
Jan 07, 2020 0.2200 0.2220 0.2121 0.2121 100,660 -0.01(-3.59%)
Jan 06, 2020 0.2168 0.2250 0.2100 0.2200 233,663 +0.02(+7.32%)
Jan 03, 2020 0.2289 0.2289 0.2050 0.2050 190,500 -0.01(-6.26%)
Jan 02, 2020 0.2187 0.2310 0.2151 0.2187 105,190 +0.00(+1.25%)
Dec 31, 2019 0.2152 0.2399 0.2151 0.2160 136,500 +0.00(+0.42%)
Dec 30, 2019 0.2389 0.2389 0.2151 0.2151 220,783 -0.02(-10.15%)
Dec 27, 2019 0.2400 0.2416 0.2250 0.2394 207,200 +0.01(+4.09%)
Dec 26, 2019 0.2180 0.2350 0.2160 0.2300 156,046 +0.01(+4.55%)
Dec 24, 2019 0.2390 0.2390 0.2180 0.2200 60,600 +0.00(+0.92%)
Dec 23, 2019 0.2200 0.2330 0.2180 0.2180 274,390 -0.01(-3.96%)
Dec 20, 2019 0.2369 0.2393 0.2250 0.2270 118,300 -0.00(-1.30%)
Dec 19, 2019 0.2375 0.2400 0.2243 0.2300 299,534 -0.01(-2.95%)
Dec 18, 2019 0.2420 0.2420 0.2300 0.2370 107,173 -0.00(-0.84%)
Dec 17, 2019 0.2599 0.2599 0.2300 0.2390 156,367 -0.00(-1.48%)
Dec 16, 2019 0.2600 0.2675 0.2325 0.2426 219,153 -0.02(-8.45%)
Dec 13, 2019 0.2740 0.2740 0.2600 0.2650 61,300 +0.00(+0.00%)
Dec 12, 2019 0.2900 0.2900 0.2600 0.2650 167,314 -0.01(-5.32%)
Dec 11, 2019 0.2550 0.2850 0.2451 0.2799 1,108,231 +0.04(+19.11%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 88,427 +0.01(+6.82%)
Dec 09, 2019 0.2500 0.2500 0.2150 0.2200 168,921 -0.01(-3.34%)
Dec 06, 2019 0.2301 0.2399 0.2276 0.2276 220,800 +0.00(+1.61%)
Dec 05, 2019 0.2399 0.2600 0.2240 0.2240 550,673 -0.01(-2.61%)
Dec 04, 2019 0.2340 0.2499 0.2280 0.2300 108,563 +0.00(+0.44%)
Dec 03, 2019 0.2460 0.2460 0.2280 0.2290 429,172 -0.02(-7.47%)
Dec 02, 2019 0.2452 0.2500 0.2302 0.2475 46,882 -0.00(-1.00%)
Nov 29, 2019 0.2510 0.2580 0.2301 0.2500 92,600 -0.01(-2.15%)
Nov 27, 2019 0.2550 0.2600 0.2500 0.2555 83,000 +0.01(+3.19%)
Nov 26, 2019 0.2650 0.2650 0.2240 0.2476 138,167 +0.00(+0.04%)
Nov 25, 2019 0.2328 0.2650 0.2328 0.2475 45,511 -0.00(-1.00%)
Nov 22, 2019 0.2431 0.2500 0.2328 0.2500 78,200 +0.01(+2.08%)
Nov 21, 2019 0.2600 0.2600 0.2400 0.2449 168,155 -0.02(-5.81%)
Nov 20, 2019 0.2403 0.2600 0.2401 0.2600 180,455 +0.01(+4.00%)
Nov 19, 2019 0.2700 0.2700 0.2451 0.2500 127,985 -0.01(-3.85%)
Nov 18, 2019 0.2835 0.2850 0.2505 0.2600 112,079 -0.02(-7.14%)
Nov 15, 2019 0.2400 0.3000 0.2400 0.2800 240,900 +0.01(+3.70%)
Nov 14, 2019 0.2900 0.2900 0.2660 0.2700 124,393 -0.02(-6.90%)
Nov 13, 2019 0.2750 0.3000 0.2700 0.2900 102,516 +0.02(+7.41%)
Nov 12, 2019 0.2311 0.2800 0.2311 0.2700 330,713 +0.04(+19.47%)
Nov 11, 2019 0.2201 0.2499 0.2201 0.2260 249,570 -0.00(-1.95%)
Nov 08, 2019 0.2550 0.2600 0.2278 0.2305 491,100 -0.02(-7.76%)
Nov 07, 2019 0.2401 0.2500 0.2400 0.2499 141,797 +0.00(+2.00%)
Nov 06, 2019 0.2600 0.2699 0.2280 0.2450 276,381 -0.01(-5.04%)
Nov 05, 2019 0.2750 0.2950 0.2580 0.2580 270,574 -0.01(-4.44%)
Nov 04, 2019 0.2801 0.2891 0.2700 0.2700 97,080 -0.01(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.