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, 2016 0.2200 0.2300 0.1820 0.2300 121,120 +0.01(+4.55%)
Oct 28, 2016 0.1899 0.2200 0.1590 0.2200 298,075 +0.02(+10.06%)
Oct 27, 2016 0.1999 0.1999 0.1945 0.1999 7,865 +0.03(+21.15%)
Oct 26, 2016 0.2200 0.2200 0.1650 0.1650 223,300 -0.04(-19.51%)
Oct 25, 2016 0.1800 0.2050 0.1500 0.2050 379,245 +0.02(+13.89%)
Oct 24, 2016 0.1800 0.1800 0.1600 0.1800 49,170 +0.02(+12.50%)
Oct 21, 2016 0.1650 0.1650 0.1400 0.1600 60,716 -0.01(-3.03%)
Oct 20, 2016 0.1400 0.1700 0.1390 0.1650 55,300 +0.02(+10.74%)
Oct 19, 2016 0.1490 0.1744 0.1490 0.1490 95,188 -0.00(-0.60%)
Oct 18, 2016 0.2500 0.2500 0.1200 0.1499 163,151 -0.10(-40.04%)
Oct 17, 2016 0.3500 0.3799 0.2350 0.2500 101,823 -0.12(-33.33%)
Oct 14, 2016 0.5200 0.5200 0.3700 0.3750 73,051 -0.12(-25.00%)
Oct 13, 2016 0.4000 0.5000 0.3800 0.5000 161,141 +0.10(+25.00%)
Oct 12, 2016 0.3165 0.4500 0.3165 0.4000 128,135 +0.08(+25.00%)
Oct 11, 2016 0.3200 0.3300 0.2350 0.3200 154,936 +0.01(+3.23%)
Oct 10, 2016 0.3100 0.3150 0.2775 0.3100 43,609 +0.05(+19.23%)
Oct 07, 2016 0.1800 0.3000 0.1700 0.2600 288,253 +0.08(+45.25%)
Oct 06, 2016 0.1405 0.1800 0.1405 0.1790 143,150 +0.04(+27.86%)
Oct 05, 2016 0.1400 0.1450 0.1400 0.1400 38,679 +0.00(+0.00%)
Oct 04, 2016 0.1450 0.1450 0.1300 0.1400 23,133 +0.00(+1.45%)
Oct 03, 2016 0.1200 0.1380 0.1200 0.1380 92,901 +0.02(+15.00%)
Sep 30, 2016 0.1000 0.1200 0.0940 0.1200 87,800 +0.02(+20.00%)
Sep 29, 2016 0.0910 0.1000 0.0910 0.1000 6,147 -0.00(-4.49%)
Sep 28, 2016 0.0711 0.1100 0.0710 0.1047 65,850 +0.03(+47.46%)
Sep 27, 2016 0.0710 0.0710 0.0710 0.0710 14,900 -0.00(-5.33%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 10,007 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 19, 2016 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,015 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 1,050 +0.01(+6.67%)
Sep 14, 2016 0.0750 0.0750 0.0750 0.0750 3,250 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.02(-23.47%)
Sep 08, 2016 0.0980 0.0980 0.0980 70 +0.01(+9.50%)
Sep 07, 2016 0.0750 0.0895 0.0750 0.0895 4,600 +0.00(+0.00%)
Aug 30, 2016 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Aug 29, 2016 0.0895 0.0895 0.0895 0.0895 20,000 +0.00(+0.00%)
Aug 26, 2016 0.0850 0.0895 0.0850 0.0895 6,150 +0.00(+0.00%)
Aug 25, 2016 0.0895 0.0895 0.0895 0.0895 1,559 +0.00(+0.00%)
Aug 24, 2016 0.0866 0.0895 0.0866 0.0895 880 +0.01(+11.87%)
Aug 17, 2016 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Aug 16, 2016 0.0809 0.0850 0.0800 0.0810 49,700 -0.01(-10.00%)
Aug 15, 2016 0.0900 0.0935 0.0900 0.0900 39,505 -0.01(-10.00%)
Aug 12, 2016 0.1000 0.1000 0.1000 0.1000 38,000 +0.01(+6.21%)
Aug 11, 2016 0.0969 0.0969 0.0941 0.0941 1,064 -0.01(-5.85%)
Aug 10, 2016 0.0902 0.1000 0.0902 0.1000 700 +0.01(+17.65%)
Aug 09, 2016 0.0850 0.0850 0.0850 0.0850 1,105 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0850 0.0850 1 -0.01(-15.00%)
Aug 04, 2016 0.0985 0.1000 0.0900 0.1000 10,756 +0.01(+11.11%)
Aug 03, 2016 0.1000 0.1000 0.0810 0.0900 12,655 -0.01(-8.26%)
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.