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 (%)
Jul 31, 2019 0.0041 0.0041 0.0038 0.0039 394,372 -0.00(-2.50%)
Jul 30, 2019 0.0040 0.0040 0.0040 0.0040 284,650 +0.00(+0.00%)
Jul 29, 2019 0.0040 0.0040 0.0040 5 +0.00(+0.00%)
Jul 26, 2019 0.0040 0.0040 0.0035 0.0040 687,200 +0.00(+0.00%)
Jul 25, 2019 0.0034 0.0041 0.0034 0.0040 1,299,898 +0.00(+17.65%)
Jul 23, 2019 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Jul 22, 2019 0.0030 0.0033 0.0027 0.0033 1,605,726 -0.00(-2.94%)
Jul 19, 2019 0.0036 0.0040 0.0034 0.0034 1,301,000 -0.00(-19.05%)
Jul 18, 2019 0.0030 0.0042 0.0030 0.0042 317,798 +0.00(+35.48%)
Jul 17, 2019 0.0030 0.0045 0.0030 0.0031 3,623,071 -0.00(-6.06%)
Jul 16, 2019 0.0031 0.0034 0.0028 0.0033 2,539,625 +0.00(+6.45%)
Jul 15, 2019 0.0034 0.0034 0.0031 0.0031 1,996,311 -0.00(-3.13%)
Jul 12, 2019 0.0036 0.0036 0.0031 0.0032 6,518,500 -0.00(-17.95%)
Jul 11, 2019 0.0039 0.0039 0.0036 0.0039 141,936 -0.00(-2.50%)
Jul 10, 2019 0.0037 0.0040 0.0033 0.0040 8,326,949 +0.00(+11.11%)
Jul 09, 2019 0.0035 0.0039 0.0032 0.0036 6,732,080 +0.00(+0.00%)
Jul 08, 2019 0.0040 0.0045 0.0035 0.0036 1,676,663 -0.00(-10.00%)
Jul 05, 2019 0.0051 0.0051 0.0038 0.0040 7,391,900 -0.00(-16.67%)
Jul 03, 2019 0.0049 0.0049 0.0046 0.0048 43,000 +0.00(+23.08%)
Jul 02, 2019 0.0036 0.0053 0.0036 0.0039 2,427,924 -0.00(-13.33%)
Jul 01, 2019 0.0061 0.0061 0.0045 0.0045 404,106 -0.00(-23.73%)
Jun 28, 2019 0.0061 0.0062 0.0057 0.0059 104,000 +0.00(+5.36%)
Jun 27, 2019 0.0061 0.0061 0.0056 0.0056 25,100 +0.00(+9.80%)
Jun 26, 2019 0.0058 0.0058 0.0051 0.0051 198,705 -0.00(-12.07%)
Jun 25, 2019 0.0061 0.0062 0.0058 0.0058 57,793 -0.00(-3.33%)
Jun 24, 2019 0.0053 0.0061 0.0053 0.0060 169,998 +0.00(+20.00%)
Jun 21, 2019 0.0063 0.0063 0.0050 0.0050 95,000 -0.00(-16.67%)
Jun 20, 2019 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Jun 19, 2019 0.0055 0.0060 0.0055 0.0060 736,825 +0.00(+1.69%)
Jun 18, 2019 0.0058 0.0059 0.0058 0.0059 237,882 +0.00(+0.00%)
Jun 17, 2019 0.0059 0.0059 0.0056 0.0059 67,183 +0.00(+1.72%)
Jun 14, 2019 0.0052 0.0058 0.0052 0.0058 444,200 +0.00(+11.54%)
Jun 13, 2019 0.0051 0.0055 0.0050 0.0052 260,003 -0.00(-8.77%)
Jun 12, 2019 0.0063 0.0063 0.0050 0.0057 3,343,003 -0.00(-8.06%)
Jun 11, 2019 0.0064 0.0064 0.0059 0.0062 89,498 +0.00(+8.77%)
Jun 10, 2019 0.0065 0.0068 0.0057 0.0057 322,500 -0.00(-6.56%)
Jun 07, 2019 0.0068 0.0069 0.0060 0.0061 2,036,800 -0.00(-10.29%)
Jun 06, 2019 0.0074 0.0074 0.0068 0.0068 195,500 -0.00(-10.53%)
Jun 05, 2019 0.0069 0.0077 0.0069 0.0076 310,976 +0.00(+5.56%)
Jun 04, 2019 0.0067 0.0072 0.0065 0.0072 848,100 -0.00(-1.37%)
Jun 03, 2019 0.0066 0.0073 0.0065 0.0073 386,200 +0.00(+1.39%)
May 31, 2019 0.0067 0.0072 0.0064 0.0072 671,500 -0.00(-1.37%)
May 30, 2019 0.0067 0.0073 0.0063 0.0073 1,171,357 +0.00(+8.96%)
May 29, 2019 0.0078 0.0078 0.0067 0.0067 1,328,755 -0.00(-15.19%)
May 28, 2019 0.0080 0.0085 0.0070 0.0079 2,416,301 -0.00(-9.20%)
May 24, 2019 0.0084 0.0089 0.0078 0.0087 639,100 -0.00(-3.33%)
May 23, 2019 0.0093 0.0093 0.0075 0.0090 783,855 -0.00(-3.23%)
May 22, 2019 0.0107 0.0107 0.0079 0.0093 5,152,237 -0.00(-12.26%)
May 21, 2019 0.0130 0.0138 0.0098 0.0106 5,522,998 -0.00(-18.46%)
May 20, 2019 0.0085 0.0139 0.0085 0.0130 11,446,927 +0.00(+54.76%)
May 17, 2019 0.0080 0.0085 0.0065 0.0084 4,039,200 +0.00(+5.00%)
May 16, 2019 0.0070 0.0090 0.0062 0.0080 5,356,142 +0.00(+17.65%)
May 15, 2019 0.0070 0.0071 0.0068 0.0068 3,014,839 -0.00(-2.86%)
May 14, 2019 0.0069 0.0070 0.0067 0.0070 605,730 +0.00(+1.45%)
May 13, 2019 0.0072 0.0072 0.0067 0.0069 1,103,782 -0.00(-2.82%)
May 10, 2019 0.0072 0.0072 0.0065 0.0071 2,492,500 +0.00(+1.43%)
May 09, 2019 0.0073 0.0073 0.0069 0.0070 226,053 +0.00(+0.00%)
May 08, 2019 0.0079 0.0079 0.0070 0.0070 1,185,037 -0.00(-11.39%)
May 07, 2019 0.0081 0.0084 0.0067 0.0079 2,584,650 -0.00(-3.66%)
May 06, 2019 0.0084 0.0090 0.0082 0.0082 234,125 +0.00(+1.23%)
May 03, 2019 0.0084 0.0084 0.0080 0.0081 58,600 -0.00(-14.74%)
May 02, 2019 0.0090 0.0095 0.0085 0.0095 41,767 +0.00(+11.76%)
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.