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 (%)
Sep 28, 2018 0.0299 0.0299 0.0245 0.0246 58,400 -0.01(-17.73%)
Sep 27, 2018 0.0268 0.0340 0.0250 0.0299 577,920 -0.01(-14.57%)
Sep 26, 2018 0.0301 0.0400 0.0250 0.0350 248,996 -0.00(-10.26%)
Sep 25, 2018 0.0371 0.0420 0.0300 0.0390 193,260 -0.00(-6.02%)
Sep 24, 2018 0.0432 0.0432 0.0320 0.0415 528,705 -0.00(-2.35%)
Sep 21, 2018 0.0345 0.0432 0.0305 0.0425 1,011,700 +0.01(+23.19%)
Sep 20, 2018 0.0330 0.0345 0.0271 0.0345 366,695 +0.00(+7.81%)
Sep 19, 2018 0.0300 0.0329 0.0250 0.0320 902,154 +0.00(+6.67%)
Sep 18, 2018 0.0220 0.0310 0.0220 0.0300 510,852 +0.00(+13.21%)
Sep 17, 2018 0.0260 0.0270 0.0200 0.0265 304,612 +0.01(+32.50%)
Sep 14, 2018 0.0260 0.0260 0.0200 0.0200 182,500 -0.01(-23.08%)
Sep 13, 2018 0.0218 0.0260 0.0180 0.0260 1,440,487 +0.00(+8.33%)
Sep 12, 2018 0.0250 0.0250 0.0210 0.0240 2,123,515 -0.00(-14.29%)
Sep 11, 2018 0.0385 0.0464 0.0232 0.0280 7,058,705 -0.01(-15.15%)
Sep 10, 2018 0.0265 0.0565 0.0250 0.0330 15,786,992 +0.01(+40.43%)
Sep 07, 2018 0.0095 0.0260 0.0095 0.0235 5,056,700 +0.01(+125.96%)
Sep 06, 2018 0.0095 0.0104 0.0095 0.0104 297,422 +0.00(+9.47%)
Sep 05, 2018 0.0100 0.0104 0.0095 0.0095 689,890 -0.00(-6.86%)
Sep 04, 2018 0.0090 0.0105 0.0090 0.0102 1,813,636 +0.00(+13.33%)
Aug 31, 2018 0.0090 0.0090 0.0090 0 -0.00(-15.89%)
Aug 30, 2018 0.0086 0.0115 0.0083 0.0107 1,158,395 +0.00(+40.79%)
Aug 29, 2018 0.0107 0.0107 0.0076 0.0076 138,813 -0.00(-20.00%)
Aug 28, 2018 0.0090 0.0095 0.0078 0.0095 1,127,426 +0.00(+11.76%)
Aug 27, 2018 0.0090 0.0090 0.0065 0.0085 2,370,449 -0.00(-11.46%)
Aug 24, 2018 0.0097 0.0097 0.0096 0.0096 44,300 -0.00(-3.03%)
Aug 23, 2018 0.0110 0.0110 0.0089 0.0099 1,250,164 -0.00(-10.00%)
Aug 22, 2018 0.0113 0.0113 0.0105 0.0110 75,938 -0.00(-2.65%)
Aug 21, 2018 0.0105 0.0120 0.0105 0.0113 1,677,625 +0.00(+7.62%)
Aug 20, 2018 0.0105 0.0115 0.0100 0.0105 2,327,914 -0.00(-8.70%)
Aug 17, 2018 0.0110 0.0125 0.0110 0.0115 274,600 -0.00(-8.00%)
Aug 16, 2018 0.0138 0.0138 0.0110 0.0125 44,480 -0.00(-10.07%)
Aug 15, 2018 0.0105 0.0140 0.0105 0.0139 56,370 -0.00(-7.33%)
Aug 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2018 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Aug 09, 2018 0.0140 0.0164 0.0140 0.0150 172,303 +0.00(+0.00%)
Aug 08, 2018 0.0150 0.0150 0.0150 0.0150 1,210 +0.00(+0.00%)
Aug 07, 2018 0.0142 0.0150 0.0142 0.0150 45,000 +0.00(+11.11%)
Aug 06, 2018 0.0127 0.0149 0.0101 0.0135 375,000 -0.00(-12.90%)
Aug 03, 2018 0.0140 0.0158 0.0140 0.0155 103,200 +0.00(+9.15%)
Aug 02, 2018 0.0122 0.0204 0.0122 0.0142 453,812 +0.00(+15.45%)
Aug 01, 2018 0.0120 0.0154 0.0103 0.0123 474,698 -0.00(-3.15%)
Jul 31, 2018 0.0113 0.0129 0.0110 0.0127 786,790 +0.00(+4.96%)
Jul 30, 2018 0.0120 0.0121 0.0115 0.0121 263,095 -0.00(-24.38%)
Jul 27, 2018 0.0139 0.0160 0.0116 0.0160 75,400 +0.00(+20.30%)
Jul 26, 2018 0.0138 0.0138 0.0133 0.0133 4,100 -0.00(-15.29%)
Jul 25, 2018 0.0157 0.0157 0.0131 0.0157 268,425 +0.00(+0.00%)
Jul 24, 2018 0.0138 0.0157 0.0138 0.0157 28,100 +0.00(+13.77%)
Jul 23, 2018 0.0139 0.0139 0.0138 0.0138 16,685 +0.00(+18.97%)
Jul 20, 2018 0.0126 0.0140 0.0116 0.0116 448,081 -0.00(-14.71%)
Jul 19, 2018 0.0120 0.0138 0.0111 0.0136 162,727 +0.00(+3.03%)
Jul 18, 2018 0.0140 0.0140 0.0125 0.0132 147,195 -0.00(-8.33%)
Jul 17, 2018 0.0124 0.0149 0.0115 0.0144 584,349 +0.00(+10.77%)
Jul 16, 2018 0.0124 0.0135 0.0124 0.0130 64,400 -0.00(-5.80%)
Jul 13, 2018 0.0116 0.0138 0.0116 0.0138 28,300 -0.00(-3.50%)
Jul 12, 2018 0.0112 0.0143 0.0112 0.0143 177,230 -0.00(-0.69%)
Jul 11, 2018 0.0165 0.0170 0.0120 0.0144 973,250 -0.00(-7.10%)
Jul 10, 2018 0.0145 0.0185 0.0120 0.0155 1,725,871 +0.00(+10.71%)
Jul 09, 2018 0.0112 0.0150 0.0112 0.0140 2,707,986 +0.00(+16.67%)
Jul 06, 2018 0.0136 0.0136 0.0110 0.0120 901,056 +0.00(+1.69%)
Jul 05, 2018 0.0145 0.0150 0.0101 0.0118 3,867,060 -0.00(-18.62%)
Jul 03, 2018 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
Jul 02, 2018 0.0150 0.0175 0.0150 0.0160 1,621,540 +0.00(+14.29%)
Jun 29, 2018 0.0180 0.0180 0.0140 0.0140 681,030 -0.00(-22.22%)
Jun 28, 2018 0.0350 0.0350 0.0143 0.0180 4,284,649 -0.01(-43.75%)
Jun 27, 2018 0.0253 0.0450 0.0250 0.0320 3,041,135 +0.01(+33.33%)
Jun 26, 2018 0.0199 0.0250 0.0147 0.0240 1,917,302 +0.01(+26.32%)
Jun 25, 2018 0.0180 0.0220 0.0170 0.0190 1,151,983 +0.00(+18.75%)
Jun 22, 2018 0.0140 0.0180 0.0140 0.0160 10,690 -0.00(-5.33%)
Jun 21, 2018 0.0147 0.0238 0.0122 0.0169 139,108 +0.00(+16.55%)
Jun 20, 2018 0.0195 0.0200 0.0122 0.0145 2,129,475 -0.00(-19.44%)
Jun 19, 2018 0.0190 0.0238 0.0174 0.0180 1,812,820 -0.00(-8.63%)
Jun 18, 2018 0.0166 0.0239 0.0159 0.0197 384,329 +0.00(+18.67%)
Jun 15, 2018 0.0168 0.0162 0.0166 35,900 -0.00(-1.19%)
Jun 14, 2018 0.0160 0.0170 0.0160 0.0168 141,378 +0.00(+3.70%)
Jun 13, 2018 0.0180 0.0180 0.0162 0.0162 99,998 -0.00(-14.74%)
Jun 12, 2018 0.0180 0.0190 0.0175 0.0190 50,500 +0.00(+5.56%)
Jun 11, 2018 0.0178 0.0182 0.0175 0.0180 46,156 +0.00(+0.00%)
Jun 08, 2018 0.0175 0.0244 0.0175 0.0180 254,931 +0.00(+1.12%)
Jun 07, 2018 0.0177 0.0178 0.0177 0.0178 26,460 +0.00(+0.00%)
Jun 06, 2018 0.0180 0.0180 0.0175 0.0178 166,940 +0.00(+0.00%)
Jun 05, 2018 0.0175 0.0178 0.0175 0.0178 204,886 +0.00(+0.85%)
Jun 04, 2018 0.0175 0.0176 0.0175 0.0176 73,895 -0.00(-1.94%)
Jun 01, 2018 0.0176 0.0180 0.0175 0.0180 215,201 +0.00(+4.05%)
May 31, 2018 0.0173 0.0181 0.0173 0.0173 317,335 -0.00(-4.68%)
May 30, 2018 0.0200 0.0200 0.0173 0.0181 172,656 -0.00(-6.92%)
May 29, 2018 0.0200 0.0220 0.0195 0.0195 51,730 -0.00(-7.14%)
May 25, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
May 24, 2018 0.0193 0.0250 0.0192 0.0210 162,450 +0.00(+8.81%)
May 23, 2018 0.0225 0.0225 0.0190 0.0193 602,716 -0.00(-16.09%)
May 22, 2018 0.0220 0.0240 0.0199 0.0230 520,490 -0.00(-2.13%)
May 21, 2018 0.0250 0.0280 0.0200 0.0235 860,296 +0.00(+17.50%)
May 18, 2018 0.0210 0.0240 0.0195 0.0200 80,065 -0.00(-4.76%)
May 17, 2018 0.0275 0.0300 0.0170 0.0210 1,157,655 -0.01(-31.15%)
May 16, 2018 0.0380 0.0380 0.0255 0.0305 1,033,596 -0.01(-21.79%)
May 15, 2018 0.0473 0.0580 0.0280 0.0390 3,084,356 -0.01(-17.02%)
May 14, 2018 0.0194 0.1265 0.0173 0.0470 7,542,840 +0.03(+213.33%)
May 11, 2018 0.0150 0.0150 0.0150 0.0150 11,440 +0.00(+0.00%)
May 10, 2018 0.0150 0.0150 0.0150 0.0150 22,010 +0.00(+0.00%)
May 09, 2018 0.0150 0.0150 0.0150 0.0150 1,500 -0.00(-18.92%)
May 07, 2018 0.0185 0.0185 0.0185 21 +0.00(+23.33%)
May 04, 2018 0.0150 0.0150 0.0150 0.0150 1,015 -0.00(-22.68%)
May 03, 2018 0.0194 0.0194 0.0194 0.0194 1,005 +0.00(+0.00%)
May 02, 2018 0.0194 0.0194 0.0194 0.0194 107,000 +0.00(+2.65%)
May 01, 2018 0.0194 0.0194 0.0189 0.0189 22,847 +0.00(+18.12%)
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%)
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.