OTCBB, BLGO End of Day and Historical Stock Data [Biolargo Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, BLGO:

11 Aug 25 16:24

LAST: 0.1673	CHANGE: 0.00	OPEN: 0.1692	HIGH: 0.1700	ASK: 0.0000	VOLUME: 292.8K
LAST: 0.1673	CHG(%): 0.36	PREV: 0.1679	LOW: 0.1670	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.1692	0.1700	0.1670	0.1673	292.8K
08 Aug 25	0.1698	0.1783	0.1675	0.1679	364.1K
07 Aug 25	0.1732	0.1732	0.1685	0.1700	296.2K
06 Aug 25	0.1701	0.1739	0.1686	0.1708	82.2K
05 Aug 25	0.1730	0.1750	0.1675	0.1715	249.6K
04 Aug 25	0.1775	0.1846	0.1724	0.1731	318.4K
01 Aug 25	0.1798	0.1891	0.1726	0.1799	328.2K
31 Jul 25	0.1731	0.1798	0.1701	0.1790	521K
30 Jul 25	0.1800	0.1829	0.1721	0.1761	275.3K
29 Jul 25	0.1800	0.1830	0.1735	0.1812	387.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 21, 2007

Purchase Intraday History
for this symbol from Mar 21, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.17
MA20:	0.18
MA50:	0.20
MA200:	0.23
RSI14:	27.82
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.09
Week High:	0.18
Week Low:	0.17
Month High:	0.20
Month Low:	0.16
Volatility:	23.08