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 (%)
Apr 23, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Apr 20, 2018 0.0160 0.0160 0.0160 0.0160 1,500 +0.00(+0.00%)
Apr 19, 2018 0.0160 0.0160 0.0160 0.0160 3,675 +0.00(+0.00%)
Apr 18, 2018 0.0194 0.0194 0.0160 0.0160 2,700 -0.00(-17.53%)
Apr 16, 2018 0.0194 0.0194 0.0194 50 +0.00(+0.00%)
Apr 09, 2018 0.0194 0.0194 0.0194 30 +0.00(+4.86%)
Apr 02, 2018 0.0185 0.0185 0.0185 9 +0.00(+5.84%)
Mar 29, 2018 0.0175 0.0175 0.0175 0 +0.00(+16.53%)
Mar 26, 2018 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Mar 21, 2018 0.0180 0.0180 0.0180 20 -0.00(-9.09%)
Mar 16, 2018 0.0198 0.0198 0.0198 0 +0.00(+23.75%)
Mar 14, 2018 0.0160 0.0160 0.0160 0 -0.00(-19.60%)
Mar 06, 2018 0.0199 0.0199 0.0199 5 +0.00(+0.00%)
Mar 05, 2018 0.0175 0.0199 0.0160 0.0199 36,656 +0.00(+0.00%)
Mar 01, 2018 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Feb 28, 2018 0.0199 0.0199 0.0199 0.0199 50,000 -0.00(-0.50%)
Feb 27, 2018 0.0160 0.0200 0.0160 0.0200 10,175 +0.00(+24.22%)
Feb 26, 2018 0.0160 0.0161 0.0160 0.0161 32,371 +0.00(+0.62%)
Feb 23, 2018 0.0180 0.0180 0.0160 0.0160 68,079 -0.00(-12.04%)
Feb 22, 2018 0.0190 0.0190 0.0180 0.0182 50,149 +0.00(+10.98%)
Feb 21, 2018 0.0190 0.0190 0.0160 0.0164 89,968 -0.00(-13.74%)
Feb 16, 2018 0.0190 0.0190 0.0190 10 +0.00(+11.76%)
Feb 15, 2018 0.0200 0.0200 0.0170 0.0170 6,250 -0.00(-5.29%)
Feb 14, 2018 0.0200 0.0200 0.0180 0.0180 12,500 -0.00(-10.25%)
Feb 13, 2018 0.0170 0.0200 0.0170 0.0200 8,399 +0.00(+21.21%)
Feb 09, 2018 0.0165 0.0165 0.0165 40 -0.00(-8.33%)
Feb 05, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Feb 02, 2018 0.0180 0.0180 0.0180 0.0180 995 +0.00(+0.00%)
Feb 01, 2018 0.0180 0.0180 0.0180 0.0180 12,600 -0.00(-3.38%)
Jan 30, 2018 0.0186 0.0186 0.0186 0 +0.00(+6.46%)
Jan 26, 2018 0.0175 0.0175 0.0175 5 -0.00(-21.87%)
Jan 25, 2018 0.0224 0.0224 0.0224 0.0224 1,505 +0.00(+12.00%)
Jan 24, 2018 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-13.04%)
Jan 23, 2018 0.0240 0.0240 0.0230 0.0230 122,000 -0.00(-4.17%)
Jan 22, 2018 0.0221 0.0240 0.0160 0.0240 57,215 +0.00(+11.11%)
Jan 18, 2018 0.0216 0.0216 0.0216 10 -0.01(-20.00%)
Jan 17, 2018 0.0270 0.0270 0.0270 0.0270 3,005 +0.00(+9.09%)
Jan 16, 2018 0.0299 0.0299 0.0248 0.0248 3,400 +0.00(+3.13%)
Jan 12, 2018 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jan 08, 2018 0.0250 0.0323 0.0210 0.0210 98,685 -0.00(-16.33%)
Jan 04, 2018 0.0251 0.0251 0.0251 15 -0.00(-15.49%)
Jan 02, 2018 0.0297 0.0297 0.0297 0 -0.00(-13.54%)
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%)
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%)
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.