BioLargo Inc (QX) Historical Data - BLGO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
BioLargo Inc (QX) (BLGO)
BioLargo Inc (QX) (BLGO) Historical

BioLargo Inc (QX) (BLGO)

0.26

0.00

(0.00%)

Closed July 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.26	0.272	0.2505	137086	0.26100476	CS
4	-0.0395	-13.1886477462	0.2995	0.32	0.2505	219020	0.27919417	CS
12	-0.051	-16.3987138264	0.311	0.3706	0.25	219800	0.30352443	CS
26	0.0735	39.4101876676	0.1865	0.4499	0.1833	363997	0.30909869	CS
52	0.071	37.5661375661	0.189	0.4499	0.15	298910	0.25386764	CS
156	0.065	33.3333333333	0.195	0.4499	0.15	310662	0.22732471	CS
260	0.00025	0.0962463907604	0.25975	0.4499	0.1	336906	0.2125815	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720646880	0.26	-0.0002	-0.08	0.26045	0.268	0.2512	135156
1720560540	0.2602	-0.0097	-3.59	0.2698999	0.2698999	0.2505	288099
1720473600	0.2698999	0.0114999	4.45	0.2716	0.2717	0.2567999	60302
1720214640	0.2584	0.0001001	0.04	0.26	0.272	0.2565	64786
1720041000	0.2582999	-0.0017	-0.65	0.26	0.26	0.2565	22278
1719955740	0.26	0	0.00	0.2674	0.2674	0.2579	103968
1719868980	0.26	0.005	1.96	0.2677	0.2677	0.25655	170436
1719610020	0.255	-0.0159	-5.87	0.27	0.272	0.255	114517
1719523200	0.2708999	0.0109999	4.23	0.2585	0.272	0.2585	218488
1719437040	0.2599	0.0068	2.69	0.262	0.262	0.2531	149200
1719350880	0.2531	-0.0143	-5.35	0.2747	0.2747	0.2516	272586
1719264540	0.2674	-0.0071	-2.59	0.2621	0.27	0.2556	451555
1719005220	0.2745	-0.0132	-4.59	0.2914	0.2914	0.2691	252042
1718918640	0.2877	-0.0238	-7.64	0.3167	0.32	0.2839999	347660
1718746140	0.3115	-0.006	-1.89	0.30985	0.3167	0.29815	221278
1718659680	0.3175	0.0325001	11.40	0.2849999	0.3175	0.2849999	491337
1718400300	0.2849999	-0.015	-5.00	0.3096999	0.3096999	0.269	278445
1718314140	0.3	0.008	2.74	0.2995	0.3096999	0.29	300222
1718227380	0.292	0.0295	11.24	0.2645	0.3	0.26398	507267
1718141340	0.2625	0.0032001	1.23	0.2517	0.2647	0.2517	211925
1718054880	0.2592999	0.0018999	0.74	0.2511	0.2614	0.2511	72255
1717795800	0.2574	-0.02002	-7.22	0.2749	0.2749	0.2506	193846
1717709400	0.27742	0.00542	1.99	0.261	0.27742	0.25	379031
1717622460	0.272	-0.0055	-1.98	0.2751	0.2797	0.2501	250028
1717536360	0.2775	0.0025	0.91	0.28	0.28	0.26885	153030
1717450140	0.275	-0.01735	-5.93	0.2997	0.2997	0.2701	327945
1717190940	0.29235	-0.00015	-0.05	0.29255	0.2999	0.2849999	242731
1717104540	0.2925	-0.0085	-2.82	0.301	0.3047	0.28706	131161
1717018020	0.301	-0.01706	-5.36	0.31	0.323	0.2859999	199570
1716931740	0.31806	0.0092	2.98	0.3031	0.3342	0.3	256584
1716585840	0.30886	0.00996	3.33	0.3	0.3297	0.29852	205046
1716499740	0.2989	0.0049	1.67	0.298	0.2999	0.295	93777
1716412800	0.294	0.0019501	0.67	0.297	0.297	0.289	288132
1716326940	0.2920499	-0.01245	-4.09	0.3011	0.30795	0.2901	445081
1716240180	0.3045	-0.013	-4.09	0.3161	0.3248	0.2885	310130
1715981340	0.3175	-0.0095	-2.91	0.327	0.33085	0.3101	367275
1715894940	0.327	0.002	0.62	0.3387	0.3517	0.32	278210
1715808000	0.325	-0.03463	-9.63	0.36	0.36	0.325	377484
1715722140	0.35963	0.00353	0.99	0.3597	0.35988	0.3512	166103
1715635200	0.3561	0.0035501	1.01	0.353	0.3706	0.35	356534
1715376000	0.3525499	0.0155499	4.61	0.3341	0.35585	0.3341	173847
1715289720	0.337	-0.0139	-3.96	0.352	0.352	0.3341	130722
1715203200	0.3509	0.001	0.29	0.352	0.3526	0.34415	128455
1715117340	0.3499	-0.0001	-0.03	0.35	0.35794	0.335	231832
1715030940	0.35	0.00505	1.46	0.3449999	0.35	0.33	167587
1714771740	0.34495	0.003605	1.06	0.3327	0.3548	0.3327	256274
1714685340	0.341345	0.0017851	0.53	0.3397	0.341345	0.3251	83749
1714598400	0.3395599	0.0072099	2.17	0.3397	0.3397	0.325	56307
1714512600	0.33235	-0.033	-9.03	0.3628	0.3628	0.33	131327
1714425720	0.36535	0.01285	3.65	0.3474999	0.368	0.3474999	168909
1714166580	0.3525	0.00954	2.78	0.3574	0.36	0.3469999	224392
1714080300	0.34296	-0.00704	-2.01	0.3439999	0.3481	0.3375	89426
1713994020	0.35	-0.00152	-0.43	0.355	0.355	0.3351	246564
1713907740	0.35152	0.01652	4.93	0.335	0.35152	0.335	122885
1713821340	0.335	-0.00463	-1.36	0.33536	0.3398	0.325	179674
1713561900	0.33963	0.02513	7.99	0.31	0.34082	0.31	175745
1713475500	0.3145	0.00226	0.72	0.311	0.3295	0.3081	205401
1713389100	0.31224	-0.01699	-5.16	0.3202	0.3348999	0.2862	353124
1713302940	0.32923	-0.00152	-0.46	0.3338999	0.3338999	0.3201	212795
1713216000	0.33075	0.00105	0.32	0.3299	0.334	0.3285	126331
1712957160	0.3297	0.0047	1.45	0.325	0.3299	0.32218	160994
1712870760	0.325	-0.005	-1.52	0.3337	0.3337	0.3201	121914

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions