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 (%)
May 29, 2020 0.0010 0.0011 0.0008 0.0010 6,869,300 +0.00(+0.00%)
May 28, 2020 0.0008 0.0010 0.0007 0.0010 20,896,736 +0.00(+11.11%)
May 27, 2020 0.0008 0.0012 0.0006 0.0009 57,594,276 +0.00(+12.50%)
May 26, 2020 0.0008 0.0008 0.0006 0.0008 4,113,856 +0.00(+0.00%)
May 22, 2020 0.0008 0.0008 0.0006 0.0008 11,111,600 +0.00(+14.29%)
May 21, 2020 0.0009 0.0010 0.0007 0.0007 56,445,144 -0.00(-30.00%)
May 20, 2020 0.0007 0.0013 0.0006 0.0010 93,712,640 +0.00(+42.86%)
May 19, 2020 0.0007 0.0007 0.0006 0.0007 5,866,357 -0.00(-12.50%)
May 18, 2020 0.0008 0.0008 0.0006 0.0008 3,183,130 +0.00(+0.00%)
May 15, 2020 0.0008 0.0008 0.0008 0.0008 200,000 +0.00(+0.00%)
May 14, 2020 0.0007 0.0008 0.0007 0.0008 6,426,004 +0.00(+0.00%)
May 13, 2020 0.0009 0.0009 0.0007 0.0008 4,258,494 -0.00(-11.11%)
May 12, 2020 0.0008 0.0009 0.0007 0.0009 10,999,050 +0.00(+12.50%)
May 11, 2020 0.0010 0.0010 0.0006 0.0008 22,318,052 -0.00(-20.00%)
May 08, 2020 0.0009 0.0010 0.0008 0.0010 11,106,400 +0.00(+0.00%)
May 07, 2020 0.0012 0.0012 0.0008 0.0010 1,547,500 -0.00(-16.67%)
May 06, 2020 0.0011 0.0013 0.0011 0.0012 20,794,314 +0.00(+9.09%)
May 05, 2020 0.0011 0.0012 0.0009 0.0011 3,328,926 +0.00(+22.22%)
May 04, 2020 0.0010 0.0011 0.0008 0.0009 4,714,713 -0.00(-10.00%)
May 01, 2020 0.0011 0.0011 0.0009 0.0010 733,500 -0.00(-9.09%)
Apr 30, 2020 0.0010 0.0011 0.0010 0.0011 2,148,826 +0.00(+10.00%)
Apr 29, 2020 0.0011 0.0012 0.0009 0.0010 2,886,248 -0.00(-16.67%)
Apr 28, 2020 0.0011 0.0012 0.0010 0.0012 138,205 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0012 5,834,293 +0.00(+0.00%)
Apr 24, 2020 0.0012 0.0013 0.0011 0.0012 2,136,900 -0.00(-7.69%)
Apr 23, 2020 0.0013 0.0013 0.0011 0.0013 750,000 +0.00(+0.00%)
Apr 22, 2020 0.0013 0.0014 0.0011 0.0013 4,705,906 -0.00(-7.14%)
Apr 21, 2020 0.0014 0.0014 0.0011 0.0014 2,868,097 +0.00(+0.00%)
Apr 20, 2020 0.0011 0.0014 0.0011 0.0014 272,894 +0.00(+0.00%)
Apr 17, 2020 0.0012 0.0014 0.0011 0.0014 2,653,100 +0.00(+7.69%)
Apr 16, 2020 0.0013 0.0013 0.0012 0.0013 257,690 +0.00(+0.00%)
Apr 15, 2020 0.0010 0.0013 0.0010 0.0013 486,875 +0.00(+0.00%)
Apr 14, 2020 0.0011 0.0013 0.0010 0.0013 176,323 +0.00(+0.00%)
Apr 13, 2020 0.0013 0.0013 0.0012 0.0013 220,619 +0.00(+0.00%)
Apr 09, 2020 0.0010 0.0014 0.0009 0.0013 7,494,800 +0.00(+18.18%)
Apr 08, 2020 0.0010 0.0011 0.0009 0.0011 11,894,137 -0.00(-8.33%)
Apr 07, 2020 0.0013 0.0013 0.0011 0.0012 4,105,097 -0.00(-7.69%)
Apr 06, 2020 0.0015 0.0015 0.0011 0.0013 22,831,188 -0.00(-13.33%)
Apr 03, 2020 0.0015 0.0016 0.0012 0.0015 17,348,000 -0.00(-6.25%)
Apr 02, 2020 0.0020 0.0020 0.0014 0.0016 6,772,539 -0.00(-15.79%)
Apr 01, 2020 0.0015 0.0020 0.0012 0.0019 13,780,445 +0.00(+26.67%)
Mar 31, 2020 0.0017 0.0021 0.0013 0.0015 23,076,836 -0.00(-16.67%)
Mar 30, 2020 0.0014 0.0020 0.0013 0.0018 23,845,030 +0.00(+20.00%)
Mar 27, 2020 0.0009 0.0016 0.0008 0.0015 33,927,300 +0.00(+66.67%)
Mar 26, 2020 0.0007 0.0010 0.0006 0.0009 20,224,898 +0.00(+12.50%)
Mar 25, 2020 0.0008 0.0008 0.0007 0.0008 187,000 +0.00(+0.00%)
Mar 24, 2020 0.0008 0.0008 0.0006 0.0008 1,207,005 +0.00(+0.00%)
Mar 23, 2020 0.0006 0.0009 0.0006 0.0008 3,397,955 +0.00(+0.00%)
Mar 20, 2020 0.0007 0.0008 0.0006 0.0008 12,208,001 +0.00(+14.29%)
Mar 19, 2020 0.0009 0.0009 0.0006 0.0007 15,911,502 -0.00(-22.22%)
Mar 18, 2020 0.0007 0.0009 0.0006 0.0009 2,382,682 +0.00(+28.57%)
Mar 17, 2020 0.0009 0.0009 0.0006 0.0007 26,800,644 -0.00(-22.22%)
Mar 16, 2020 0.0009 0.0009 0.0007 0.0009 7,719,285 +0.00(+12.50%)
Mar 13, 2020 0.0008 0.0009 0.0006 0.0008 19,359,300 +0.00(+0.00%)
Mar 12, 2020 0.0011 0.0011 0.0008 0.0008 17,103,676 -0.00(-33.33%)
Mar 11, 2020 0.0011 0.0012 0.0008 0.0012 3,741,342 +0.00(+20.00%)
Mar 10, 2020 0.0014 0.0014 0.0010 0.0010 25,321,136 -0.00(-28.57%)
Mar 09, 2020 0.0010 0.0017 0.0010 0.0014 24,291,828 +0.00(+40.00%)
Mar 06, 2020 0.0009 0.0010 0.0007 0.0010 21,652,400 +0.00(+11.11%)
Mar 05, 2020 0.0010 0.0011 0.0008 0.0009 5,504,166 -0.00(-18.18%)
Mar 04, 2020 0.0011 0.0011 0.0010 0.0011 1,214,385 +0.00(+0.00%)
Mar 03, 2020 0.0011 0.0011 0.0010 0.0011 6,333,898 +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.