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 30, 2019 0.0048 0.0059 0.0048 0.0059 374,000 +0.00(+18.00%)
Sep 27, 2019 0.0050 0.0055 0.0040 0.0050 638,000 +0.00(+2.04%)
Sep 26, 2019 0.0046 0.0049 0.0039 0.0049 780,000 -0.00(-18.33%)
Sep 25, 2019 0.0052 0.0060 0.0046 0.0060 504,000 +0.00(+3.45%)
Sep 24, 2019 0.0051 0.0060 0.0051 0.0058 330,629 +0.00(+16.00%)
Sep 23, 2019 0.0051 0.0051 0.0045 0.0050 755,542 +0.00(+11.11%)
Sep 20, 2019 0.0044 0.0051 0.0039 0.0045 1,411,000 +0.00(+2.27%)
Sep 19, 2019 0.0042 0.0046 0.0042 0.0044 135,000 +0.00(+7.32%)
Sep 18, 2019 0.0047 0.0054 0.0041 0.0041 807,590 -0.00(-25.45%)
Sep 17, 2019 0.0062 0.0062 0.0046 0.0055 736,742 -0.00(-11.29%)
Sep 16, 2019 0.0049 0.0068 0.0044 0.0062 1,149,928 +0.00(+47.62%)
Sep 13, 2019 0.0041 0.0047 0.0040 0.0042 1,873,600 -0.00(-4.55%)
Sep 12, 2019 0.0048 0.0055 0.0043 0.0044 882,463 -0.00(-8.33%)
Sep 11, 2019 0.0045 0.0048 0.0045 0.0048 431,480 -0.00(-12.73%)
Sep 10, 2019 0.0049 0.0055 0.0046 0.0055 672,500 +0.00(+1.85%)
Sep 09, 2019 0.0049 0.0055 0.0045 0.0054 1,648,483 +0.00(+0.00%)
Sep 06, 2019 0.0053 0.0054 0.0042 0.0054 1,045,500 +0.00(+8.00%)
Sep 05, 2019 0.0054 0.0074 0.0048 0.0050 5,135,275 +0.00(+4.17%)
Sep 04, 2019 0.0038 0.0055 0.0036 0.0048 6,262,247 +0.00(+26.32%)
Sep 03, 2019 0.0040 0.0046 0.0034 0.0038 9,516,815 -0.00(-9.52%)
Aug 30, 2019 0.0040 0.0051 0.0040 0.0042 10,656,701 +0.00(+5.00%)
Aug 29, 2019 0.0051 0.0056 0.0040 0.0040 10,561,516 -0.00(-31.03%)
Aug 28, 2019 0.0070 0.0070 0.0053 0.0058 5,620,650 -0.00(-17.14%)
Aug 27, 2019 0.0068 0.0070 0.0060 0.0070 4,090,210 -0.00(-6.67%)
Aug 26, 2019 0.0068 0.0075 0.0058 0.0075 5,636,360 +0.00(+11.94%)
Aug 23, 2019 0.0080 0.0086 0.0055 0.0067 15,759,500 -0.00(-10.67%)
Aug 22, 2019 0.0092 0.0095 0.0073 0.0075 4,041,660 -0.00(-20.21%)
Aug 21, 2019 0.0093 0.0100 0.0082 0.0094 1,977,036 +0.00(+1.08%)
Aug 20, 2019 0.0114 0.0119 0.0093 0.0093 2,663,491 +0.00(+1.09%)
Aug 19, 2019 0.0168 0.0168 0.0092 0.0092 4,524,815 -0.00(-33.81%)
Aug 16, 2019 0.0160 0.0165 0.0117 0.0139 4,628,700 +0.00(+40.40%)
Aug 15, 2019 0.0160 0.0180 0.0091 0.0099 7,299,587 -0.01(-34.87%)
Aug 14, 2019 0.0189 0.0209 0.0122 0.0152 15,314,956 -0.00(-20.00%)
Aug 13, 2019 0.0119 0.0209 0.0097 0.0190 50,838,480 +0.01(+95.88%)
Aug 12, 2019 0.0026 0.0099 0.0026 0.0097 29,698,312 +0.01(+288.00%)
Aug 09, 2019 0.0025 0.0027 0.0021 0.0025 2,595,800 +0.00(+0.00%)
Aug 08, 2019 0.0026 0.0026 0.0020 0.0025 4,895,042 -0.00(-7.41%)
Aug 07, 2019 0.0026 0.0027 0.0023 0.0027 3,435,878 +0.00(+12.50%)
Aug 06, 2019 0.0027 0.0030 0.0022 0.0024 16,379,350 -0.00(-17.24%)
Aug 05, 2019 0.0036 0.0036 0.0029 0.0029 6,096,107 -0.00(-19.44%)
Aug 02, 2019 0.0028 0.0049 0.0028 0.0036 29,285,500 +0.00(+24.14%)
Aug 01, 2019 0.0040 0.0040 0.0027 0.0029 6,203,428 -0.00(-25.64%)
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%)
May 01, 2019 0.0095 0.0095 0.0085 0.0085 8,354 -0.00(-10.53%)
Apr 30, 2019 0.0095 0.0095 0.0095 0.0095 10,013 +0.00(+11.76%)
Apr 29, 2019 0.0092 0.0095 0.0084 0.0085 441,565 -0.00(-4.49%)
Apr 26, 2019 0.0080 0.0089 0.0073 0.0089 637,800 -0.00(-1.11%)
Apr 25, 2019 0.0079 0.0092 0.0079 0.0090 105,352 +0.00(+8.43%)
Apr 24, 2019 0.0099 0.0100 0.0083 0.0083 300,000 +0.00(+0.00%)
Apr 23, 2019 0.0090 0.0090 0.0083 0.0083 426,100 +0.00(+3.75%)
Apr 22, 2019 0.0084 0.0100 0.0072 0.0080 539,300 -0.00(-10.11%)
Apr 18, 2019 0.0090 0.0098 0.0086 0.0089 734,800 -0.00(-8.25%)
Apr 17, 2019 0.0100 0.0100 0.0097 0.0097 217,975 -0.00(-2.02%)
Apr 16, 2019 0.0104 0.0105 0.0095 0.0099 125,400 -0.00(-3.88%)
Apr 15, 2019 0.0100 0.0116 0.0100 0.0103 1,116,247 +0.00(+14.44%)
Apr 12, 2019 0.0109 0.0109 0.0090 0.0090 1,194,600 -0.00(-13.46%)
Apr 11, 2019 0.0115 0.0127 0.0095 0.0104 1,488,265 -0.00(-8.77%)
Apr 10, 2019 0.0110 0.0145 0.0105 0.0114 2,211,885 +0.00(+3.64%)
Apr 09, 2019 0.0098 0.0115 0.0086 0.0110 2,495,497 +0.00(+12.24%)
Apr 08, 2019 0.0117 0.0117 0.0088 0.0098 792,315 -0.00(-4.85%)
Apr 05, 2019 0.0081 0.0118 0.0080 0.0103 1,984,400 +0.00(+21.18%)
Apr 04, 2019 0.0085 0.0090 0.0085 0.0085 271,649 -0.00(-14.14%)
Apr 03, 2019 0.0086 0.0100 0.0077 0.0099 405,733 +0.00(+23.75%)
Apr 02, 2019 0.0090 0.0090 0.0080 0.0080 512,128 -0.00(-11.11%)
Apr 01, 2019 0.0080 0.0109 0.0080 0.0090 4,853,689 +0.00(+12.50%)
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%)
Jan 02, 2019 0.0294 0.0340 0.0250 0.0337 711,949 +0.00(+5.31%)
Dec 31, 2018 0.0349 0.0395 0.0296 0.0320 2,085,000 +0.00(+0.00%)
Dec 28, 2018 0.0338 0.0390 0.0260 0.0320 2,398,300 -0.00(-3.03%)
Dec 27, 2018 0.0200 0.0400 0.0200 0.0330 4,335,768 +0.01(+73.68%)
Dec 26, 2018 0.0190 0.0190 0.0165 0.0190 83,176 +0.00(+0.00%)
Dec 24, 2018 0.0105 0.0200 0.0080 0.0190 1,464,000 +0.01(+74.31%)
Dec 21, 2018 0.0125 0.0125 0.0101 0.0109 416,000 -0.00(-9.17%)
Dec 20, 2018 0.0135 0.0140 0.0110 0.0120 136,936 -0.00(-11.11%)
Dec 19, 2018 0.0113 0.0135 0.0113 0.0135 350,130 -0.00(-1.46%)
Dec 18, 2018 0.0150 0.0150 0.0120 0.0137 1,989,841 -0.00(-8.67%)
Dec 17, 2018 0.0236 0.0258 0.0110 0.0150 5,366,024 -0.01(-36.44%)
Dec 14, 2018 0.0109 0.0395 0.0100 0.0236 14,447,700 +0.01(+162.22%)
Dec 13, 2018 0.0110 0.0110 0.0090 0.0090 561,150 -0.00(-15.89%)
Dec 12, 2018 0.0110 0.0119 0.0107 0.0107 125,120 -0.00(-10.83%)
Dec 11, 2018 0.0123 0.0123 0.0101 0.0120 1,462,688 -0.00(-22.58%)
Dec 10, 2018 0.0150 0.0155 0.0150 0.0155 190,995 -0.00(-3.13%)
Dec 07, 2018 0.0160 0.0160 0.0145 0.0160 1,402,200 -0.00(-4.76%)
Dec 06, 2018 0.0170 0.0170 0.0168 0.0168 586,565 -0.00(-1.18%)
Dec 04, 2018 0.0178 0.0178 0.0170 0.0170 11,700 -0.00(-12.82%)
Dec 03, 2018 0.0235 0.0235 0.0195 0.0195 186,500 -0.00(-7.14%)
Nov 30, 2018 0.0170 0.0215 0.0160 0.0210 375,000 +0.00(+23.53%)
Nov 29, 2018 0.0190 0.0190 0.0165 0.0170 279,005 -0.00(-10.53%)
Nov 28, 2018 0.0180 0.0210 0.0165 0.0190 1,445,272 -0.00(-9.52%)
Nov 27, 2018 0.0285 0.0335 0.0200 0.0210 984,514 -0.01(-38.05%)
Nov 26, 2018 0.0312 0.0339 0.0312 0.0339 5,550 -0.00(-0.29%)
Nov 23, 2018 0.0340 0.0340 0.0340 0.0340 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Nov 19, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Nov 16, 2018 0.0330 0.0340 0.0280 0.0340 129,400 +0.00(+3.03%)
Nov 15, 2018 0.0280 0.0330 0.0232 0.0330 385,871 +0.01(+26.92%)
Nov 14, 2018 0.0250 0.0280 0.0230 0.0260 666,913 +0.00(+4.84%)
Nov 13, 2018 0.0220 0.0250 0.0210 0.0248 134,285 -0.00(-0.80%)
Nov 12, 2018 0.0220 0.0250 0.0210 0.0250 881,929 +0.00(+0.00%)
Nov 09, 2018 0.0239 0.0250 0.0239 0.0250 15,000 +0.00(+4.17%)
Nov 08, 2018 0.0240 0.0240 0.0211 0.0240 57,072 +0.00(+0.00%)
Nov 07, 2018 0.0225 0.0240 0.0211 0.0240 278,699 +0.00(+6.67%)
Nov 06, 2018 0.0230 0.0250 0.0215 0.0225 627,400 -0.00(-10.00%)
Nov 05, 2018 0.0250 0.0250 0.0250 0.0250 16,155 +0.00(+0.00%)
Nov 02, 2018 0.0250 0.0250 0.0205 0.0250 666,300 +0.00(+4.17%)
Nov 01, 2018 0.0232 0.0240 0.0220 0.0240 195,955 -0.00(-3.61%)
Oct 31, 2018 0.0190 0.0250 0.0180 0.0249 1,323,255 +0.00(+24.50%)
Oct 30, 2018 0.0200 0.0200 0.0182 0.0200 54,708 +0.00(+0.00%)
Oct 29, 2018 0.0225 0.0259 0.0190 0.0200 212,521 -0.01(-25.93%)
Oct 26, 2018 0.0215 0.0270 0.0140 0.0270 306,700 +0.01(+33.00%)
Oct 25, 2018 0.0205 0.0205 0.0203 0.0203 37,350 +0.00(+0.00%)
Oct 24, 2018 0.0278 0.0278 0.0203 0.0203 175,700 -0.00(-9.38%)
Oct 23, 2018 0.0247 0.0277 0.0224 0.0224 157,728 -0.00(-6.67%)
Oct 22, 2018 0.0210 0.0253 0.0198 0.0240 221,847 +0.01(+29.03%)
Oct 19, 2018 0.0250 0.0250 0.0186 0.0186 469,200 -0.01(-32.85%)
Oct 18, 2018 0.0295 0.0295 0.0230 0.0277 150,979 -0.00(-12.89%)
Oct 17, 2018 0.0250 0.0318 0.0248 0.0318 133,900 +0.01(+27.20%)
Oct 16, 2018 0.0320 0.0320 0.0240 0.0250 257,059 -0.00(-16.67%)
Oct 15, 2018 0.0298 0.0300 0.0298 0.0300 22,000 +0.00(+0.00%)
Oct 12, 2018 0.0308 0.0308 0.0260 0.0300 155,800 -0.01(-14.29%)
Oct 11, 2018 0.0315 0.0350 0.0315 0.0350 37,451 +0.00(+1.45%)
Oct 10, 2018 0.0375 0.0375 0.0315 0.0345 111,375 -0.00(-1.43%)
Oct 09, 2018 0.0300 0.0350 0.0300 0.0350 199,381 +0.01(+16.67%)
Oct 08, 2018 0.0300 0.0300 0.0253 0.0300 215,691 +0.00(+0.33%)
Oct 05, 2018 0.0274 0.0299 0.0274 0.0299 228,000 +0.00(+0.34%)
Oct 04, 2018 0.0230 0.0299 0.0230 0.0298 73,653 -0.00(-0.67%)
Oct 03, 2018 0.0223 0.0300 0.0223 0.0300 87,450 +0.00(+20.00%)
Oct 02, 2018 0.0245 0.0270 0.0200 0.0250 500,691 +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.