ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,101.24
-0.29%
US Tech 100
21,165.17
-0.66%
Dow Jones
44,424.25
-0.32%
Brent Oil
77.625
0.00%
Bitcoin
104,668.19
-0.18%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. BioLargo Inc (QX) (BLGO)

  7. BioLargo Inc (QX) (BLGO) Historical

BLGO BioLargo Inc (QX)

0.2522
-0.0093 (-3.56%)
Jan 24 2025 - Closed
Delayed by 15 minutes

BLGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2025 0.2522 -0.0093 -3.56% 0.262 0.2624 0.2494 142,750
Jan 23 2025 0.2615 -0.0112 -4.11% 0.2739 0.2739 0.2302 759,241
Jan 22 2025 0.2727 -0.017 -5.87% 0.284 0.29 0.2727 314,660
Jan 21 2025 0.2897 0.0021 0.73% 0.2897 0.29 0.2855 163,988
Jan 17 2025 0.2876 -0.0014 -0.48% 0.2861 0.2897 0.2861 154,366
Jan 16 2025 0.289 -0.0055 -1.87% 0.29 0.29895 0.286 363,331
Jan 15 2025 0.2945 -0.0035 -1.17% 0.298 0.30 0.288 286,141
Jan 14 2025 0.298 -0.001 -0.33% 0.299 0.299 0.286 184,555
Jan 13 2025 0.299 0.00024 0.08% 0.299 0.30 0.288 159,125
Jan 10 2025 0.298765 -0.00124 -0.41% 0.287 0.2998 0.285 122,490
Jan 08 2025 0.30 -0.0025 -0.83% 0.3129 0.3129 0.29563 600,270
Jan 07 2025 0.3025 0.008 2.72% 0.299 0.3146 0.28 607,031
Jan 06 2025 0.2945 0.0465 18.75% 0.2473 0.32 0.2473 1,112,174
Jan 03 2025 0.248 0.0228 10.12% 0.23 0.248 0.2154 448,089
Jan 02 2025 0.2252 0.0352 18.53% 0.1977 0.2252 0.1906 477,643
Dec 31 2024 0.19 -0.00922 -4.63% 0.193 0.198 0.19 187,777
Dec 30 2024 0.19922 -0.00068 -0.34% 0.1902 0.1997 0.1901 299,486
Dec 27 2024 0.1999 0.00795 4.14% 0.1945 0.205975 0.186 486,825
Dec 26 2024 0.19195 -0.00087 -0.45% 0.19 0.1945 0.186 238,754
Dec 24 2024 0.19282 0.00295 1.55% 0.19 0.19282 0.186295 108,738
Dec 23 2024 0.189875 -0.00513 -2.63% 0.19875 0.20 0.1853 451,283
Dec 20 2024 0.195 0.0155 8.64% 0.1795 0.20 0.1722 737,777
Dec 19 2024 0.1795 0.00295 1.67% 0.1821 0.1821 0.1711 410,976
Dec 18 2024 0.17655 -0.0109 -5.81% 0.1899 0.1937 0.1606 1,876,801
Dec 17 2024 0.18745 0.00165 0.89% 0.185 0.1899 0.1831 230,134
Dec 16 2024 0.1858 -0.0092 -4.72% 0.1964 0.1964 0.1858 268,027
Dec 13 2024 0.195 0.0042 2.20% 0.1972 0.1972 0.19055 254,043
Dec 12 2024 0.1908 -0.0012 -0.63% 0.1902 0.1944 0.1902 390,841
Dec 11 2024 0.192 -0.004 -2.04% 0.1959 0.1959 0.1902 219,541
Dec 10 2024 0.196 -0.0009 -0.46% 0.1945 0.1969 0.1945 198,834
Dec 09 2024 0.1969 0.00163 0.83% 0.1968 0.197 0.1901 247,310
Dec 06 2024 0.195275 0.00378 1.97% 0.1823 0.196 0.1823 145,544
Dec 05 2024 0.1915 -0.002 -1.03% 0.1937 0.1937 0.188 91,818
Dec 04 2024 0.1935 -0.0016 -0.82% 0.1837 0.1957 0.182245 201,309
Dec 03 2024 0.1951 0.0075 4.00% 0.1877 0.1969 0.1815 199,053
Dec 02 2024 0.1876 -0.0098 -4.96% 0.1999 0.1999 0.1806 554,074
Nov 29 2024 0.1974 0.0182 10.16% 0.1877 0.1975 0.1792 232,310
Nov 27 2024 0.1792 -0.00405 -2.21% 0.1835 0.18795 0.1792 230,630
Nov 26 2024 0.18325 -0.00271 -1.46% 0.189 0.189 0.1814 113,351
Nov 25 2024 0.18596 0.00656 3.66% 0.1726 0.19 0.1726 511,953
Nov 22 2024 0.1794 -0.0005 -0.28% 0.1798 0.1799 0.1781 96,294
Nov 21 2024 0.1799 0.0025 1.41% 0.177 0.1799 0.1711 292,606
Nov 20 2024 0.1774 -0.00232 -1.29% 0.1799 0.1799 0.1731 341,868
Nov 19 2024 0.179715 0.00002 0.01% 0.173 0.18 0.172 578,977
Nov 18 2024 0.1797 -0.0026 -1.43% 0.1875 0.189 0.1719 946,611
Nov 15 2024 0.1823 -0.0162 -8.16% 0.20 0.20 0.177 495,940
Nov 14 2024 0.1985 0.00205 1.04% 0.20 0.2019 0.1926 339,095
Nov 13 2024 0.19645 0.00645 3.39% 0.19 0.20 0.1885 154,274
Nov 12 2024 0.19 0.0071 3.88% 0.1805 0.193 0.1805 287,227
Nov 11 2024 0.1829 -0.003 -1.61% 0.18895 0.18975 0.175 253,577
Nov 08 2024 0.1859 -0.0076 -3.93% 0.1905 0.196 0.1801 535,594
Nov 07 2024 0.1935 -0.0012 -0.62% 0.2069 0.2069 0.1728 712,000
Nov 06 2024 0.1947 -0.0233 -10.69% 0.2195 0.2195 0.19 906,916
Nov 05 2024 0.218 0.006 2.83% 0.2155 0.218 0.213 91,498
Nov 04 2024 0.212 -0.00741 -3.38% 0.2117 0.22679 0.2101 412,072
Nov 01 2024 0.21941 -0.00349 -1.57% 0.2222 0.225 0.21625 149,144
Oct 31 2024 0.2229 -0.0001 -0.04% 0.22014 0.2229 0.22014 87,718
Oct 30 2024 0.223 -0.005 -2.19% 0.2229 0.2346 0.2229 35,514
Oct 29 2024 0.228 -0.0036 -1.55% 0.2348 0.2348 0.228 163,758
Oct 28 2024 0.2316 -0.0026 -1.11% 0.23335 0.23335 0.23 61,573

Your Recent History

USOTC
BLGO
BioLargo (QX)
NASDAQI
CRSPSMV
CRSP US Small Mid Cap OSV
BIT
NSCIT0542786
Valsabbina SME Platform ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads