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 (%)
Mar 29, 2019 0.0081 0.0083 0.0077 0.0080 208,700 +0.00(+2.56%)
Mar 28, 2019 0.0079 0.0084 0.0078 0.0078 896,328 -0.00(-7.14%)
Mar 27, 2019 0.0086 0.0090 0.0077 0.0084 1,723,935 -0.00(-2.33%)
Mar 26, 2019 0.0150 0.0150 0.0081 0.0086 483,050 +0.00(+3.61%)
Mar 25, 2019 0.0085 0.0089 0.0078 0.0083 745,500 -0.00(-7.78%)
Mar 22, 2019 0.0080 0.0090 0.0077 0.0090 3,683,800 +0.00(+12.50%)
Mar 21, 2019 0.0085 0.0089 0.0077 0.0080 2,758,865 -0.00(-9.09%)
Mar 20, 2019 0.0084 0.0090 0.0084 0.0088 386,125 -0.00(-1.12%)
Mar 19, 2019 0.0090 0.0090 0.0082 0.0089 2,642,669 -0.00(-4.30%)
Mar 18, 2019 0.0098 0.0098 0.0093 0.0093 580,011 -0.00(-5.10%)
Mar 15, 2019 0.0093 0.0100 0.0093 0.0098 1,288,100 -0.00(-2.00%)
Mar 14, 2019 0.0101 0.0101 0.0095 0.0100 1,371,202 +0.00(+0.00%)
Mar 13, 2019 0.0117 0.0117 0.0091 0.0100 3,117,128 -0.00(-14.53%)
Mar 12, 2019 0.0111 0.0117 0.0101 0.0117 569,050 +0.00(+12.50%)
Mar 11, 2019 0.0120 0.0120 0.0101 0.0104 1,451,828 -0.00(-12.61%)
Mar 08, 2019 0.0130 0.0135 0.0106 0.0119 1,869,300 -0.00(-4.03%)
Mar 07, 2019 0.0188 0.0201 0.0111 0.0124 4,249,909 +0.00(+19.23%)
Mar 06, 2019 0.0123 0.0123 0.0103 0.0104 468,920 -0.00(-15.45%)
Mar 05, 2019 0.0106 0.0126 0.0100 0.0123 303,509 +0.00(+10.81%)
Mar 04, 2019 0.0129 0.0129 0.0103 0.0111 730,476 -0.00(-13.95%)
Mar 01, 2019 0.0109 0.0133 0.0100 0.0129 1,609,300 +0.00(+30.30%)
Feb 28, 2019 0.0108 0.0111 0.0098 0.0099 1,590,173 -0.00(-3.88%)
Feb 27, 2019 0.0103 0.0115 0.0102 0.0103 794,920 -0.00(-6.36%)
Feb 26, 2019 0.0133 0.0133 0.0110 0.0110 1,327,705 -0.00(-17.29%)
Feb 25, 2019 0.0183 0.0190 0.0101 0.0133 11,969,837 -0.01(-27.32%)
Feb 22, 2019 0.0185 0.0195 0.0170 0.0183 195,700 -0.00(-8.96%)
Feb 21, 2019 0.0190 0.0201 0.0180 0.0201 415,310 +0.00(+9.24%)
Feb 20, 2019 0.0200 0.0220 0.0184 0.0184 592,700 -0.00(-14.02%)
Feb 19, 2019 0.0188 0.0218 0.0170 0.0214 792,986 +0.00(+13.23%)
Feb 15, 2019 0.0182 0.0220 0.0173 0.0189 2,697,300 +0.00(+3.85%)
Feb 14, 2019 0.0176 0.0185 0.0172 0.0182 594,187 -0.00(-4.71%)
Feb 13, 2019 0.0200 0.0200 0.0150 0.0191 1,474,102 -0.00(-6.83%)
Feb 12, 2019 0.0190 0.0229 0.0190 0.0205 1,831,940 -0.00(-6.82%)
Feb 11, 2019 0.0230 0.0236 0.0220 0.0220 425,434 +0.00(+0.00%)
Feb 08, 2019 0.0220 0.0239 0.0220 0.0220 176,300 -0.00(-4.35%)
Feb 07, 2019 0.0241 0.0252 0.0230 0.0230 103,965 -0.00(-6.12%)
Feb 06, 2019 0.0305 0.0305 0.0245 0.0245 538,859 -0.00(-2.00%)
Feb 05, 2019 0.0270 0.0270 0.0223 0.0250 112,501 +0.00(+4.17%)
Feb 04, 2019 0.0300 0.0300 0.0220 0.0240 860,833 -0.01(-18.64%)
Feb 01, 2019 0.0285 0.0296 0.0256 0.0295 449,700 +0.00(+9.26%)
Jan 31, 2019 0.0300 0.0300 0.0250 0.0270 613,244 -0.00(-10.89%)
Jan 30, 2019 0.0260 0.0321 0.0251 0.0303 681,515 +0.01(+20.72%)
Jan 29, 2019 0.0285 0.0299 0.0250 0.0251 396,960 -0.00(-11.93%)
Jan 28, 2019 0.0354 0.0354 0.0285 0.0285 561,290 -0.00(-13.37%)
Jan 25, 2019 0.0270 0.0330 0.0260 0.0329 1,836,500 +0.01(+26.54%)
Jan 24, 2019 0.0260 0.0280 0.0260 0.0260 236,391 +0.00(+4.00%)
Jan 23, 2019 0.0250 0.0276 0.0203 0.0250 1,054,804 +0.00(+0.00%)
Jan 22, 2019 0.0230 0.0278 0.0230 0.0250 292,889 +0.00(+7.30%)
Jan 18, 2019 0.0216 0.0251 0.0190 0.0233 643,200 +0.00(+16.50%)
Jan 17, 2019 0.0200 0.0229 0.0200 0.0200 96,266 +0.00(+0.00%)
Jan 16, 2019 0.0285 0.0285 0.0200 0.0200 369,411 -0.00(-13.79%)
Jan 15, 2019 0.0205 0.0275 0.0189 0.0232 975,167 +0.00(+7.91%)
Jan 14, 2019 0.0189 0.0230 0.0189 0.0215 651,375 +0.00(+15.59%)
Jan 11, 2019 0.0179 0.0212 0.0145 0.0186 1,873,000 +0.00(+9.41%)
Jan 10, 2019 0.0220 0.0220 0.0162 0.0170 2,768,420 -0.00(-12.82%)
Jan 09, 2019 0.0190 0.0228 0.0180 0.0195 1,777,186 +0.00(+2.63%)
Jan 08, 2019 0.0175 0.0250 0.0164 0.0190 3,948,103 +0.00(+11.76%)
Jan 07, 2019 0.0169 0.0190 0.0161 0.0170 1,442,200 -0.00(-12.37%)
Jan 04, 2019 0.0240 0.0240 0.0185 0.0194 2,074,700 -0.00(-15.65%)
Jan 03, 2019 0.0340 0.0340 0.0202 0.0230 5,691,058 -0.01(-31.75%)
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.