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 (%)
Dec 29, 2017 0.0343 0.0343 0.0343 0 +0.00(+14.50%)
Dec 28, 2017 0.0241 0.0400 0.0241 0.0300 32,749 +0.01(+57.89%)
Dec 27, 2017 0.0280 0.0280 0.0190 0.0190 338 -0.02(-52.50%)
Dec 26, 2017 0.0170 0.0400 0.0170 0.0400 6,842 +0.01(+60.00%)
Dec 22, 2017 0.0151 0.0440 0.0151 0.0250 35,715 -0.00(-6.02%)
Dec 21, 2017 0.0266 0.0266 0.0266 0.0266 641 +0.00(+1.92%)
Dec 20, 2017 0.0261 0.0261 0.0261 0.0261 290 -0.00(-13.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 776 -0.01(-28.84%)
Dec 18, 2017 0.0290 0.0590 0.0290 0.0422 547,807 +0.02(+62.15%)
Dec 15, 2017 0.0250 0.0300 0.0250 0.0260 50,539 -0.00(-3.70%)
Dec 14, 2017 0.0150 0.0280 0.0150 0.0270 99,672 +0.01(+80.00%)
Dec 13, 2017 0.0210 0.0210 0.0150 0.0150 111,199 -0.01(-40.00%)
Dec 12, 2017 0.0350 0.0350 0.0210 0.0250 62,489 -0.00(-3.85%)
Dec 08, 2017 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Dec 05, 2017 0.0250 0.0250 0.0250 0 -0.01(-20.13%)
Dec 04, 2017 0.0320 0.0320 0.0313 342 -0.00(-2.19%)
Dec 01, 2017 0.0320 0.0320 0.0320 342 +0.00(+0.00%)
Nov 29, 2017 0.0320 0.0320 0.0320 20 +0.01(+28.00%)
Nov 27, 2017 0.0250 0.0250 0.0250 40 -0.01(-28.57%)
Nov 22, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+13.64%)
Nov 20, 2017 0.0250 0.0260 0.0220 0.0220 238,127 -0.00(-12.00%)
Nov 17, 2017 0.0350 0.0350 0.0250 0.0250 89,365 +0.00(+8.70%)
Nov 16, 2017 0.0250 0.0250 0.0230 0.0230 42,712 +0.00(+0.00%)
Nov 14, 2017 0.0230 0.0230 0.0230 11 -0.00(-11.88%)
Nov 13, 2017 0.0261 0.0330 0.0261 0.0261 96,489 +0.00(+0.00%)
Nov 10, 2017 0.0261 0.0261 0.0261 0.0261 12,040 +0.00(+2.76%)
Nov 09, 2017 0.0254 0.0282 0.0254 0.0254 7,974 -0.01(-27.22%)
Nov 08, 2017 0.0349 0.0349 0.0330 0.0349 15,045 -0.00(-12.53%)
Nov 06, 2017 0.0399 0.0399 0.0399 0 +0.00(+2.31%)
Nov 03, 2017 0.0340 0.0390 0.0340 0.0390 105,267 +0.01(+18.18%)
Nov 02, 2017 0.0350 0.0350 0.0330 0.0330 65,412 -0.00(-8.33%)
Nov 01, 2017 0.0400 0.0450 0.0330 0.0360 8,894 +0.00(+16.13%)
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%)
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.