Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiosoma Inc (OP: SOAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.0290 0.0400 0.0270 0.0310 87,897 +0.00(+6.90%)
Oct 30, 2017 0.0265 0.0290 0.0226 0.0290 39,161 +0.00(+9.43%)
Oct 27, 2017 0.0225 0.0270 0.0220 0.0265 191,553 +0.00(+20.45%)
Oct 26, 2017 0.0300 0.0300 0.0200 0.0220 2,921,159 -0.02(-44.72%)
Oct 25, 2017 0.0398 0.0398 0.0398 0.0398 5,000 -0.00(-0.25%)
Oct 24, 2017 0.0370 0.0399 0.0370 0.0399 32,859 +0.00(+2.31%)
Oct 23, 2017 0.0310 0.0390 0.0250 0.0390 324,836 +0.00(+13.70%)
Oct 20, 2017 0.0335 0.0343 0.0320 0.0343 33,422 -0.00(-2.00%)
Oct 19, 2017 0.0360 0.0443 0.0350 0.0350 22,010 -0.01(-20.81%)
Oct 18, 2017 0.0420 0.0448 0.0360 0.0442 397,347 +0.00(+5.24%)
Oct 17, 2017 0.0500 0.0500 0.0382 0.0420 620,280 -0.01(-16.00%)
Oct 16, 2017 0.0521 0.0538 0.0460 0.0500 571,546 +0.00(+4.17%)
Oct 13, 2017 0.0570 0.0570 0.0400 0.0480 679,920 -0.01(-15.79%)
Oct 12, 2017 0.0669 0.0669 0.0505 0.0570 383,014 -0.01(-14.93%)
Oct 11, 2017 0.0800 0.0810 0.0650 0.0670 656,960 -0.01(-10.55%)
Oct 10, 2017 0.0721 0.0820 0.0660 0.0749 342,022 +0.00(+1.22%)
Oct 09, 2017 0.0695 0.0835 0.0695 0.0740 89,265 -0.01(-11.80%)
Oct 06, 2017 0.0835 0.0839 0.0720 0.0839 180,992 +0.01(+18.17%)
Oct 05, 2017 0.0660 0.0790 0.0600 0.0710 302,002 +0.01(+18.33%)
Oct 04, 2017 0.0650 0.0680 0.0530 0.0600 381,101 -0.01(-19.46%)
Oct 03, 2017 0.0610 0.0750 0.0510 0.0745 1,102,930 +0.01(+23.96%)
Oct 02, 2017 0.0800 0.0800 0.0601 0.0601 25,610 -0.02(-24.88%)
Sep 29, 2017 0.0800 0.0850 0.0800 0.0800 99,668 +0.01(+14.29%)
Sep 28, 2017 0.0600 0.0800 0.0550 0.0700 937,430 -0.00(-1.41%)
Sep 27, 2017 0.1190 0.1190 0.0650 0.0710 868,021 -0.05(-40.34%)
Sep 26, 2017 0.1400 0.1500 0.1050 0.1190 2,524,049 +0.00(+3.48%)
Sep 25, 2017 0.1125 0.1700 0.1000 0.1150 1,477,694 +0.00(+0.00%)
Sep 22, 2017 0.0700 0.1700 0.0600 0.1150 807,327 +0.03(+27.78%)
Sep 21, 2017 0.0950 0.0950 0.0700 0.0900 1,697,020 -0.01(-5.26%)
Sep 20, 2017 0.0835 0.0950 0.0835 0.0950 46,046 +0.02(+20.25%)
Sep 19, 2017 0.0791 0.0791 0.0790 0.0790 10,200 -0.01(-7.06%)
Sep 18, 2017 0.0400 0.0900 0.0400 0.0850 368,436 +0.04(+70.00%)
Sep 15, 2017 0.0340 0.0500 0.0340 0.0500 211,005 +0.02(+47.06%)
Sep 06, 2017 0.0340 0.0340 0.0340 5 +0.00(+0.00%)
Sep 05, 2017 0.0340 0.0340 0.0340 0.0340 10,001 +0.00(+0.00%)
Sep 01, 2017 0.0340 0.0340 0.0340 0.0340 530 -0.01(-15.00%)
Aug 22, 2017 0.0400 0.0400 0.0400 70 +0.00(+0.00%)
Aug 16, 2017 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Aug 15, 2017 0.0340 0.0340 0.0340 0.0340 2,505 -0.01(-15.00%)
Aug 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2017 0.0400 0.0400 0.0400 10 -0.00(-4.76%)
Jul 31, 2017 0.0420 0.0420 0.0420 0.0420 1,900 -0.01(-16.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0.0500 2,003 +0.00(+0.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0.0500 2,005 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0.0500 2,010 +0.00(+0.00%)
Jul 12, 2017 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0.0500 2,015 +0.00(+0.20%)
Jul 10, 2017 0.0500 0.0500 0.0499 0.0499 4,405 +0.00(+3.96%)
Jul 06, 2017 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Jul 05, 2017 0.0500 0.0500 0.0310 0.0500 7,111 -0.00(-9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2017 0.0550 0.0550 0.0550 0.0550 2,300 +0.03(+83.33%)
Jun 27, 2017 0.0300 0.0300 0.0300 0 -0.00(-7.41%)
Jun 23, 2017 0.0324 0.0324 0.0324 0 -0.00(-0.31%)
Jun 21, 2017 0.0325 0.0325 0.0325 0 +0.02(+195.45%)
Jun 20, 2017 0.0300 0.0300 0.0110 0.0110 83,619 -0.02(-60.71%)
Jun 19, 2017 0.0280 0.0280 0.0280 0.0280 6,410 -0.00(-6.67%)
Jun 15, 2017 0.0300 0.0300 0.0300 14 +0.00(+0.00%)
Jun 14, 2017 0.0300 0.0300 0.0300 0.0300 7,010 +0.00(+0.00%)
Jun 13, 2017 0.0300 0.0300 0.0280 0.0300 21,930 +0.00(+0.00%)
Jun 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2017 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Jun 07, 2017 0.0400 0.0400 0.0200 0.0300 147,978 -0.01(-25.00%)
Jun 02, 2017 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Jun 01, 2017 0.0200 0.0600 0.0200 0.0600 35,000 +0.03(+100.00%)
May 31, 2017 0.0300 0.0300 0.0300 0.0300 35,200 -0.01(-26.83%)
May 30, 2017 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+2.50%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 25, 2017 0.0410 0.0410 0.0400 0.0400 27,500 +0.00(+0.00%)
May 24, 2017 0.0420 0.0420 0.0400 0.0400 104,975 +0.00(+0.00%)
May 23, 2017 0.0451 0.0500 0.0400 0.0400 41,000 -0.01(-13.04%)
May 22, 2017 0.0460 0.0460 0.0460 0.0460 20,035 +0.00(+0.00%)
May 19, 2017 0.0460 0.0460 0.0460 0.0460 30,010 +0.00(+2.00%)
May 18, 2017 0.0600 0.0600 0.0451 0.0451 24,505 -0.00(-1.74%)
May 17, 2017 0.0600 0.0600 0.0459 0.0459 833 -0.02(-29.38%)
May 15, 2017 0.0650 0.0650 0.0650 0 +0.02(+44.12%)
May 12, 2017 0.0451 0.0451 0.0451 0.0451 295 +0.00(+0.22%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.03(-35.71%)
May 10, 2017 0.0655 0.0700 0.0655 0.0700 790 +0.00(+0.00%)
May 09, 2017 0.0550 0.0700 0.0400 0.0700 65,705 +0.02(+27.27%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 20,734 -0.03(-38.89%)
May 05, 2017 0.0550 0.0900 0.0550 0.0900 1,920 -0.01(-10.00%)
May 04, 2017 0.1025 0.1025 0.0775 0.1000 9,495 +0.00(+0.00%)
May 03, 2017 0.0480 0.1000 0.0445 0.1000 226,014 +0.05(+108.77%)
Apr 28, 2017 0.0479 0.0479 0.0479 20 -0.00(-0.21%)
Apr 27, 2017 0.0480 0.0480 0.0480 0.0480 14,405 +0.01(+16.79%)
Apr 26, 2017 0.0411 0.0411 0.0411 0.0411 10,065 -0.00(-2.14%)
Apr 25, 2017 0.0480 0.0480 0.0411 0.0420 6,300 +0.00(+2.19%)
Apr 24, 2017 0.0411 0.0411 0.0411 0.0411 1,400 -0.01(-14.38%)
Apr 20, 2017 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Apr 19, 2017 0.0450 0.0450 0.0420 0.0420 11,000 -0.00(-6.67%)
Apr 18, 2017 0.0450 0.0450 0.0450 0.0450 4,500 -0.00(-6.25%)
Apr 17, 2017 0.0480 0.0480 0.0480 0.0480 92,446 -0.00(-4.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0.0500 5,759 +0.01(+11.11%)
Apr 12, 2017 0.0500 0.0500 0.0450 0.0450 4,278 +0.00(+0.00%)
Apr 11, 2017 0.0450 0.0450 0.0450 0.0450 1,527 -0.01(-10.00%)
Apr 10, 2017 0.0500 0.0500 0.0490 0.0500 21,536 +0.00(+0.00%)
Apr 07, 2017 0.0500 0.0500 0.0500 0.0500 13,505 +0.00(+4.17%)
Apr 06, 2017 0.0500 0.0500 0.0480 0.0480 19,700 -0.00(-4.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0.0500 710 +0.00(+0.00%)
Apr 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Mar 22, 2017 0.0480 0.0480 0.0480 5 +0.00(+0.00%)
Mar 21, 2017 0.0480 0.0480 0.0480 0.0480 174 +0.00(+0.00%)
Mar 17, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 16, 2017 0.0480 0.0480 0.0480 0.0480 2,358 +0.00(+0.00%)
Mar 14, 2017 0.0480 0.0480 0.0480 0 -0.01(-18.64%)
Mar 10, 2017 0.0590 0.0590 0.0590 10 -0.00(-1.67%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 49,350 -0.01(-7.69%)
Mar 08, 2017 0.0565 0.0650 0.0565 0.0650 15,004 +0.01(+8.33%)
Mar 07, 2017 0.0600 0.0600 0.0550 0.0600 7,200 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.33%)
Mar 03, 2017 0.0400 0.0598 0.0400 0.0598 35,875 +0.01(+19.60%)
Mar 02, 2017 0.0500 0.0500 0.0500 0.0500 210 -0.01(-16.67%)
Mar 01, 2017 0.0600 0.0600 0.0600 0.0600 4,390 +0.00(+0.00%)
Feb 28, 2017 0.0600 0.0600 0.0600 0.0600 1,010 +0.00(+0.00%)
Feb 27, 2017 0.0600 0.0600 0.0600 0.0600 632 +0.00(+0.00%)
Feb 22, 2017 0.0600 0.0600 0.0600 5 +0.00(+0.17%)
Feb 21, 2017 0.0599 0.0599 0.0599 0.0599 1,000 +0.00(+0.00%)
Feb 17, 2017 0.0599 0.0599 0.0599 0 +0.02(+49.38%)
Feb 16, 2017 0.0599 0.0599 0.0401 0.0401 19,821 -0.00(-2.91%)
Feb 15, 2017 0.0599 0.0599 0.0413 0.0413 29,122 -0.00(-8.22%)
Feb 14, 2017 0.0500 0.0500 0.0450 0.0450 342,582 -0.00(-2.17%)
Feb 13, 2017 0.0550 0.0550 0.0460 0.0460 7,155 -0.00(-8.00%)
Feb 10, 2017 0.0600 0.0600 0.0450 0.0500 317,470 -0.01(-16.67%)
Feb 09, 2017 0.0600 0.0700 0.0600 0.0600 21,090 +0.00(+0.00%)
Feb 08, 2017 0.0750 0.0750 0.0600 0.0600 96,197 -0.01(-20.00%)
Feb 03, 2017 0.0750 0.0750 0.0750 0 +0.01(+11.11%)
Feb 02, 2017 0.0750 0.0810 0.0650 0.0675 458,591 -0.00(-4.93%)
Feb 01, 2017 0.0721 0.0800 0.0710 0.0710 54,350 -0.01(-11.25%)
Jan 31, 2017 0.0800 0.0800 0.0800 0.0800 12,155 +0.00(+0.00%)
Jan 27, 2017 0.0800 0.0800 0.0800 45 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0800 0.0800 3,005 +0.00(+6.67%)
Jan 25, 2017 0.0800 0.0800 0.0750 0.0750 82,000 +0.00(+6.99%)
Jan 24, 2017 0.0850 0.0850 0.0701 0.0701 26,472 -0.01(-17.53%)
Jan 23, 2017 0.0850 0.0850 0.0850 0.0850 29,005 +0.01(+13.33%)
Jan 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 18, 2017 0.0800 0.0850 0.0678 0.0700 429,100 +0.00(+0.00%)
Jan 17, 2017 0.0900 0.0900 0.0700 0.0700 102,289 -0.02(-22.22%)
Jan 13, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.39%)
Jan 12, 2017 0.0750 0.0800 0.0700 0.0701 515,723 -0.00(-6.53%)
Jan 11, 2017 0.1000 0.1000 0.0700 0.0750 457,800 -0.03(-25.00%)
Jan 10, 2017 0.1100 0.1100 0.0700 0.1000 452,338 -0.01(-5.21%)
Jan 09, 2017 0.1010 0.1055 0.1010 0.1055 8,010 +0.00(+0.48%)
Jan 06, 2017 0.1150 0.1150 0.1050 0.1050 66,070 +0.00(+0.00%)
Jan 05, 2017 0.1104 0.1104 0.1050 0.1050 50,000 -0.03(-19.23%)
Jan 04, 2017 0.1110 0.1300 0.1100 0.1300 95,279 +0.03(+23.81%)
Jan 03, 2017 0.1100 0.1100 0.1050 0.1050 43,164 -0.01(-4.55%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Dec 29, 2016 0.1100 0.1700 0.1100 0.1300 66,276 +0.03(+23.81%)
Dec 28, 2016 0.1050 0.1050 0.1050 0.1050 14,680 -0.01(-12.50%)
Dec 27, 2016 0.1110 0.1250 0.1110 0.1200 135,838 -0.02(-14.29%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 -0.07(-34.88%)
Dec 22, 2016 0.1200 0.2150 0.1200 0.2150 114,243 +0.10(+89.59%)
Dec 21, 2016 0.0800 0.1134 0.0800 0.1134 25,875 +0.03(+41.75%)
Dec 20, 2016 0.0900 0.0900 0.0800 0.0800 374,718 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0850 0.0730 0.0800 376,175 -0.01(-11.11%)
Dec 16, 2016 0.0854 0.0904 0.0854 0.0900 95,850 -0.01(-10.00%)
Dec 15, 2016 0.1150 0.1150 0.1000 0.1000 50,614 -0.01(-6.98%)
Dec 14, 2016 0.1075 0.1075 0.1075 0.1075 5,020 +0.01(+7.50%)
Dec 13, 2016 0.1200 0.1200 0.1000 0.1000 162,985 -0.02(-14.46%)
Dec 12, 2016 0.1390 0.1390 0.0820 0.1169 294,263 -0.04(-23.09%)
Dec 09, 2016 0.1500 0.1520 0.1250 0.1520 117,919 +0.01(+4.83%)
Dec 08, 2016 0.1700 0.1700 0.1350 0.1450 113,373 -0.03(-14.71%)
Dec 07, 2016 0.2000 0.2035 0.1700 0.1700 171,959 -0.06(-26.57%)
Dec 06, 2016 0.2400 0.2400 0.2000 0.2315 1,276 -0.00(-1.49%)
Dec 05, 2016 0.2400 0.2400 0.2350 0.2350 25,555 -0.02(-6.00%)
Dec 02, 2016 0.2500 0.2500 0.2500 0.2500 415 +0.01(+2.04%)
Dec 01, 2016 0.1716 0.2450 0.1650 0.2450 9,900 +0.00(+0.00%)
Nov 30, 2016 0.2450 0.2450 0.2450 0.2450 1,093 +0.00(+0.00%)
Nov 29, 2016 0.2450 0.2450 0.2450 0.2450 4,911 -0.00(-1.21%)
Nov 23, 2016 0.2480 0.2480 0.2480 5 +0.07(+37.78%)
Nov 22, 2016 0.1987 0.1987 0.1600 0.1800 58,089 -0.04(-19.06%)
Nov 21, 2016 0.1750 0.2224 0.1750 0.2224 3,797 -0.03(-11.04%)
Nov 18, 2016 0.2350 0.2500 0.2010 0.2500 35,719 +0.02(+11.11%)
Nov 17, 2016 0.2300 0.2300 0.2250 2,730 -0.01(-2.17%)
Nov 16, 2016 0.2300 0.2300 0.2300 2,730 -0.02(-8.00%)
Nov 15, 2016 0.2000 0.2500 0.1600 0.2500 23,060 +0.00(+0.00%)
Nov 14, 2016 0.2460 0.2500 0.2460 0.2500 3,060 +0.00(+0.00%)
Nov 11, 2016 0.2200 0.2500 0.2200 0.2500 18,855 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 3,550 +0.00(+0.00%)
Nov 09, 2016 0.2400 0.2699 0.2300 0.2500 62,806 -0.03(-9.39%)
Nov 08, 2016 0.2940 0.2940 0.2500 0.2759 1,100 +0.03(+10.36%)
Nov 07, 2016 0.3260 0.3260 0.2000 0.2500 263,314 -0.07(-21.14%)
Nov 04, 2016 0.3175 0.3250 0.2900 0.3170 82,003 -0.03(-7.61%)
Nov 03, 2016 0.3201 0.3431 0.1960 0.3431 132,476 +0.01(+1.51%)
Nov 02, 2016 0.3200 0.3640 0.3200 0.3380 326,824 +0.04(+12.67%)
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.