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 )

0.2799 +0.0174 (+6.63%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 12, 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 (%)
May 31, 2013 0.2500 0.3500 0.2500 0.3500 33,000 +0.10(+40.00%)
May 24, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.06%)
May 22, 2013 0.2690 0.2690 0.2690 0.2690 0 +0.02(+7.60%)
May 21, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 20, 2013 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
May 16, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 14, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 10, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 09, 2013 0.2700 0.2800 0.2700 0.2700 23,274 +0.00(+0.00%)
May 07, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 06, 2013 0.2700 0.2700 0.2700 0.2700 330 -0.02(-6.90%)
May 02, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 26, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 25, 2013 0.2700 0.2800 0.2700 0.2800 27,916 +0.01(+3.70%)
Apr 24, 2013 0.2700 0.2700 0.2700 0.2700 1,225 -0.01(-3.57%)
Apr 22, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 19, 2013 0.2800 0.2800 0.2800 0.2800 6,426 -0.03(-9.68%)
Apr 18, 2013 0.3100 0.3100 0.3100 0.3100 1,900 +0.03(+10.71%)
Apr 17, 2013 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Apr 16, 2013 0.2800 0.2800 0.2800 0.2800 400 -0.03(-9.68%)
Apr 15, 2013 0.2800 0.3100 0.2800 0.3100 12,800 +0.00(+0.00%)
Apr 10, 2013 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Apr 09, 2013 0.3100 0.3100 0.2800 0.2800 3,275 -0.05(-15.15%)
Apr 08, 2013 0.3300 0.3300 0.3300 0.3300 2,400 +0.00(+0.00%)
Apr 05, 2013 0.2900 0.3500 0.2900 0.3300 5,100 +0.04(+13.79%)
Apr 03, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 28, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 27, 2013 0.2850 0.2850 0.2850 0.2850 596 +0.00(+0.00%)
Mar 26, 2013 0.2850 0.2850 0.2850 0.2850 5,099 -0.02(-5.00%)
Mar 21, 2013 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 18, 2013 0.3300 0.3300 0.3300 0 +0.06(+22.22%)
Mar 15, 2013 0.4000 0.4000 0.2700 0.2700 64,900 +0.02(+8.00%)
Mar 14, 2013 0.2500 0.2500 0.2500 0.2500 2,000 -0.05(-16.67%)
Mar 12, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 11, 2013 0.2500 0.3000 0.2500 0.2600 5,340 -0.02(-7.14%)
Mar 08, 2013 0.2800 0.2800 0.2800 0.2800 9,294 +0.00(+0.00%)
Mar 07, 2013 0.2800 0.2800 0.2800 0.2800 61,500 +0.01(+3.70%)
Mar 05, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 04, 2013 0.2700 0.2700 0.2700 0.2700 470 +0.00(+0.00%)
Mar 01, 2013 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Feb 28, 2013 0.2525 0.2525 0.2500 0.2500 19,600 -0.03(-10.71%)
Feb 26, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 22, 2013 0.2500 0.2500 0.2500 0.2500 360 -0.03(-10.71%)
Feb 20, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 19, 2013 0.2500 0.2500 0.2500 0.2500 2,000 -0.03(-10.71%)
Feb 15, 2013 0.2500 0.2800 0.2500 0.2800 220 +0.00(+0.00%)
Feb 12, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 11, 2013 0.2500 0.2800 0.2500 0.2800 9,000 +0.00(+0.00%)
Feb 07, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 05, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2013 0.2500 0.2800 0.2500 0.2800 2,600 +0.00(+0.00%)
Feb 01, 2013 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jan 29, 2013 0.2800 0.2800 0.2800 0 -0.00(-0.88%)
Jan 28, 2013 0.2825 0.2825 0.2825 0.2825 100 +0.00(+0.89%)
Jan 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 14, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 10, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jan 09, 2013 0.2800 0.2800 0.2800 0.2800 146 -0.02(-6.67%)
Jan 08, 2013 0.2800 0.3000 0.2800 0.3000 26,350 +0.05(+20.00%)
Jan 04, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 31, 2012 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 27, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 21, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 20, 2012 0.2400 0.2400 0.2400 0.2400 480 +0.00(+0.00%)
Dec 19, 2012 0.2400 0.2400 0.2400 0.2400 700 +0.00(+0.00%)
Dec 18, 2012 0.2400 0.2400 0.2400 0.2400 3,120 -0.01(-4.00%)
Dec 17, 2012 0.2500 0.2800 0.2500 0.2500 43,727 +0.00(+0.00%)
Dec 14, 2012 0.2500 0.2500 0.2500 0.2500 4,401 +0.00(+0.00%)
Dec 13, 2012 0.2500 0.2500 0.2400 0.2500 38,123 +0.00(+0.00%)
Dec 12, 2012 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Dec 10, 2012 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Dec 07, 2012 0.2900 0.2900 0.2900 0.2900 700 +0.03(+11.54%)
Dec 05, 2012 0.2600 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 30, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 29, 2012 0.2300 0.2500 0.2100 0.2500 58,284 +0.03(+13.64%)
Nov 28, 2012 0.2200 0.2500 0.2200 0.2200 11,496 -0.01(-4.76%)
Nov 26, 2012 0.2310 0.2310 0.2310 0 -0.02(-7.60%)
Nov 21, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2012 0.2750 0.2750 0.2500 0.2500 25,000 +0.00(+0.00%)
Nov 19, 2012 0.2700 0.2700 0.2300 0.2500 48,840 -0.03(-10.07%)
Nov 16, 2012 0.2780 0.2780 0.2780 0.2780 2,500 +0.00(+1.09%)
Nov 15, 2012 0.2700 0.2750 0.2700 0.2750 2,700 -0.02(-8.33%)
Nov 09, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 08, 2012 0.2800 0.2800 0.2800 0.2800 9,551 -0.02(-6.67%)
Nov 07, 2012 0.2650 0.3000 0.2650 0.3000 19,848 +0.00(+0.00%)
Nov 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 01, 2012 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 31, 2012 0.2850 0.2900 0.2850 0.2900 16,000 +0.03(+11.54%)
Oct 25, 2012 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 24, 2012 0.2900 0.2900 0.2800 0.2800 60,000 +0.01(+3.70%)
Oct 23, 2012 0.2700 0.2700 0.2700 0.2700 5,000 -0.04(-14.29%)
Oct 19, 2012 0.3010 0.3200 0.3010 0.3150 32,000 +0.02(+5.00%)
Oct 18, 2012 0.3400 0.3400 0.3000 0.3000 40,000 -0.02(-6.25%)
Oct 17, 2012 0.3000 0.3200 0.3000 0.3200 73,551 +0.00(+0.00%)
Oct 16, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+8.47%)
Oct 15, 2012 0.2950 0.2950 0.2950 0.2950 5,000 -0.03(-7.81%)
Oct 12, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.03(+8.47%)
Oct 11, 2012 0.3000 0.3000 0.2950 0.2950 7,000 -0.01(-1.67%)
Oct 10, 2012 0.2900 0.3000 0.2900 0.3000 3,663 -0.02(-6.25%)
Oct 09, 2012 0.3150 0.3200 0.3000 0.3200 33,000 +0.01(+4.07%)
Oct 08, 2012 0.3100 0.3100 0.3075 0.3075 12,000 +0.03(+11.82%)
Oct 06, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Oct 05, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Oct 04, 2012 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Oct 03, 2012 0.2900 0.2900 0.2800 0.2800 95,000 +0.00(+0.00%)
Oct 01, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 27, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 24, 2012 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Sep 21, 2012 0.2650 0.3200 0.2650 0.3100 11,794 +0.06(+24.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0.2500 100 -0.04(-13.79%)
Sep 19, 2012 0.3000 0.3000 0.2500 0.2900 62,467 -0.01(-3.33%)
Sep 18, 2012 0.3000 0.3000 0.3000 0.3000 15,700 +0.00(+0.00%)
Sep 14, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Sep 10, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 07, 2012 0.3200 0.3500 0.3200 0.3500 20,000 +0.00(+0.00%)
Sep 06, 2012 0.3000 0.3500 0.3000 0.3500 25,500 +0.00(+0.00%)
Sep 05, 2012 0.3000 0.3500 0.3000 0.3500 17,000 +0.07(+25.00%)
Sep 04, 2012 0.2700 0.3100 0.2700 0.2800 24,188 +0.01(+3.70%)
Aug 31, 2012 0.2500 0.2700 0.2300 0.2700 72,400 +0.02(+8.00%)
Aug 30, 2012 0.2220 0.2500 0.2220 0.2500 300 +0.00(+0.00%)
Aug 29, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 23, 2012 0.2200 0.2600 0.2200 0.2500 26,600 +0.00(+0.00%)
Aug 22, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Aug 21, 2012 0.2500 0.2500 0.2500 0.2500 4,215 +0.00(+0.00%)
Aug 20, 2012 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Aug 17, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 16, 2012 0.2400 0.2500 0.2400 0.2500 32,100 +0.00(+0.00%)
Aug 14, 2012 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Aug 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 10, 2012 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Aug 09, 2012 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Aug 08, 2012 0.2800 0.2800 0.2800 0.2800 19,500 -0.01(-3.45%)
Aug 07, 2012 0.2500 0.2900 0.2500 0.2900 3,000 +0.00(+0.00%)
Aug 06, 2012 0.2900 0.2900 0.2900 0.2900 21,666 -0.02(-6.45%)
Aug 03, 2012 0.2800 0.3100 0.2800 0.3100 20,000 +0.04(+14.81%)
Aug 02, 2012 0.3100 0.3100 0.2700 0.2700 15,000 -0.03(-10.00%)
Aug 01, 2012 0.2700 0.3000 0.2400 0.3000 95,951 +0.04(+15.38%)
Jul 31, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.05(-16.13%)
Jul 30, 2012 0.2800 0.3100 0.2800 0.3100 2,533 -0.02(-6.06%)
Jul 27, 2012 0.3200 0.3300 0.3100 0.3300 15,000 -0.06(-15.38%)
Jul 26, 2012 0.2700 0.3900 0.2500 0.3900 53,540 +0.12(+44.44%)
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.