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 02, 2021 0.0683 0.0683 0.0683 0 +0.01(+16.75%)
Jul 01, 2021 0.0560 0.0600 0.0550 0.0585 1,841,252 +0.00(+1.74%)
Jun 30, 2021 0.0583 0.0625 0.0515 0.0575 1,868,088 -0.00(-1.37%)
Jun 29, 2021 0.0610 0.0615 0.0511 0.0583 5,071,398 -0.00(-4.27%)
Jun 28, 2021 0.0610 0.0610 0.0560 0.0609 2,550,334 +0.00(+4.28%)
Jun 25, 2021 0.0595 0.0595 0.0520 0.0584 2,190,023 -0.00(-1.02%)
Jun 24, 2021 0.0585 0.0595 0.0532 0.0590 859,348 +0.00(+0.85%)
Jun 23, 2021 0.0580 0.0620 0.0575 0.0585 3,265,888 +0.00(+2.99%)
Jun 22, 2021 0.0535 0.0585 0.0490 0.0568 4,369,919 +0.01(+18.33%)
Jun 21, 2021 0.0488 0.0525 0.0475 0.0480 909,530 -0.00(-4.00%)
Jun 18, 2021 0.0505 0.0510 0.0470 0.0500 1,706,702 +0.00(+0.00%)
Jun 17, 2021 0.0500 0.0504 0.0475 0.0500 501,018 -0.00(-0.40%)
Jun 16, 2021 0.0483 0.0509 0.0483 0.0502 1,750,491 -0.00(-1.38%)
Jun 15, 2021 0.0525 0.0545 0.0480 0.0509 3,005,699 -0.00(-4.86%)
Jun 14, 2021 0.0571 0.0571 0.0513 0.0535 2,268,709 -0.00(-6.14%)
Jun 11, 2021 0.0580 0.0580 0.0511 0.0570 1,885,670 -0.00(-0.87%)
Jun 10, 2021 0.0529 0.0575 0.0510 0.0575 1,557,387 +0.00(+8.70%)
Jun 09, 2021 0.0505 0.0545 0.0505 0.0529 3,014,104 +0.00(+6.01%)
Jun 08, 2021 0.0453 0.0499 0.0453 0.0499 3,785,871 +0.00(+6.17%)
Jun 07, 2021 0.0500 0.0520 0.0440 0.0470 4,399,588 -0.00(-6.93%)
Jun 04, 2021 0.0461 0.0520 0.0461 0.0505 873,040 +0.00(+3.06%)
Jun 03, 2021 0.0520 0.0530 0.0485 0.0490 2,676,053 -0.00(-7.55%)
Jun 02, 2021 0.0490 0.0530 0.0461 0.0530 3,597,166 +0.00(+9.73%)
Jun 01, 2021 0.0570 0.0580 0.0463 0.0483 11,702,573 -0.01(-16.00%)
May 28, 2021 0.0641 0.0650 0.0535 0.0575 9,430,309 -0.01(-11.54%)
May 27, 2021 0.0680 0.0680 0.0603 0.0650 2,566,174 -0.00(-4.41%)
May 26, 2021 0.0680 0.0730 0.0650 0.0680 2,613,659 +0.00(+1.95%)
May 25, 2021 0.0710 0.0810 0.0635 0.0667 6,428,433 -0.00(-3.89%)
May 24, 2021 0.0704 0.0725 0.0650 0.0694 1,742,048 -0.00(-0.86%)
May 21, 2021 0.0590 0.0710 0.0580 0.0700 3,822,897 +0.01(+20.69%)
May 20, 2021 0.0600 0.0650 0.0565 0.0580 2,748,985 -0.00(-1.69%)
May 19, 2021 0.0626 0.0650 0.0550 0.0590 3,172,844 -0.00(-7.09%)
May 18, 2021 0.0600 0.0650 0.0570 0.0635 4,574,588 +0.01(+9.48%)
May 17, 2021 0.0688 0.0688 0.0580 0.0580 4,887,511 -0.01(-13.43%)
May 14, 2021 0.0700 0.0700 0.0640 0.0670 1,919,561 -0.00(-3.74%)
May 13, 2021 0.0730 0.0746 0.0673 0.0696 2,917,933 -0.00(-2.38%)
May 12, 2021 0.0685 0.0800 0.0656 0.0713 6,975,522 +0.00(+4.09%)
May 11, 2021 0.0620 0.0750 0.0560 0.0685 6,478,504 +0.01(+8.90%)
May 10, 2021 0.0705 0.0705 0.0560 0.0629 11,539,490 -0.01(-11.03%)
May 07, 2021 0.0675 0.0750 0.0668 0.0707 4,474,674 -0.00(-0.70%)
May 06, 2021 0.0840 0.0840 0.0660 0.0712 4,100,314 -0.01(-10.89%)
May 05, 2021 0.0860 0.0890 0.0625 0.0799 12,795,769 -0.01(-6.66%)
May 04, 2021 0.0765 0.0890 0.0635 0.0856 6,996,319 +0.01(+11.90%)
May 03, 2021 0.0810 0.0819 0.0615 0.0765 9,574,819 -0.00(-3.77%)
Apr 30, 2021 0.0750 0.0840 0.0700 0.0795 15,979,100 +0.01(+11.66%)
Apr 29, 2021 0.0600 0.0749 0.0560 0.0712 14,778,984 +0.01(+19.26%)
Apr 28, 2021 0.0510 0.0597 0.0500 0.0597 5,402,420 +0.01(+19.40%)
Apr 27, 2021 0.0518 0.0545 0.0461 0.0500 5,194,211 +0.00(+2.04%)
Apr 26, 2021 0.0545 0.0545 0.0461 0.0490 913,813 -0.01(-10.09%)
Apr 23, 2021 0.0535 0.0545 0.0501 0.0545 902,500 +0.00(+5.01%)
Apr 22, 2021 0.0441 0.0545 0.0411 0.0519 5,067,623 +0.01(+17.95%)
Apr 21, 2021 0.0345 0.0450 0.0341 0.0440 4,641,085 +0.01(+26.07%)
Apr 20, 2021 0.0420 0.0420 0.0281 0.0349 5,628,137 -0.00(-0.29%)
Apr 19, 2021 0.0430 0.0435 0.0311 0.0350 4,610,160 -0.01(-18.41%)
Apr 16, 2021 0.0433 0.0470 0.0380 0.0429 3,231,400 +0.00(+0.94%)
Apr 15, 2021 0.0398 0.0500 0.0377 0.0425 4,399,741 +0.00(+6.25%)
Apr 14, 2021 0.0450 0.0461 0.0388 0.0400 9,136,670 -0.01(-13.23%)
Apr 13, 2021 0.0500 0.0500 0.0451 0.0461 841,290 -0.00(-5.92%)
Apr 12, 2021 0.0498 0.0509 0.0441 0.0490 3,558,154 -0.00(-3.73%)
Apr 09, 2021 0.0479 0.0550 0.0475 0.0509 3,836,000 -0.00(-7.12%)
Apr 08, 2021 0.0540 0.0560 0.0475 0.0548 1,695,229 -0.00(-0.36%)
Apr 07, 2021 0.0480 0.0550 0.0446 0.0550 3,326,508 +0.01(+17.27%)
Apr 06, 2021 0.0464 0.0480 0.0450 0.0469 1,900,529 +0.00(+3.08%)
Apr 05, 2021 0.0479 0.0488 0.0426 0.0455 1,622,140 -0.00(-1.52%)
Apr 01, 2021 0.0500 0.0515 0.0430 0.0462 4,501,500 -0.00(-6.67%)
Mar 31, 2021 0.0522 0.0524 0.0469 0.0495 2,613,061 -0.00(-5.53%)
Mar 30, 2021 0.0566 0.0575 0.0501 0.0524 1,419,427 -0.01(-9.03%)
Mar 29, 2021 0.0605 0.0605 0.0520 0.0576 6,020,036 -0.00(-3.84%)
Mar 26, 2021 0.0599 0.0605 0.0550 0.0599 3,347,700 -0.00(-0.66%)
Mar 25, 2021 0.0640 0.0640 0.0560 0.0603 2,466,248 -0.00(-2.58%)
Mar 24, 2021 0.0650 0.0670 0.0570 0.0619 9,947,786 -0.00(-4.03%)
Mar 23, 2021 0.0602 0.0649 0.0602 0.0645 2,011,091 +0.00(+1.42%)
Mar 22, 2021 0.0635 0.0665 0.0577 0.0636 3,236,663 +0.00(+0.16%)
Mar 19, 2021 0.0550 0.0650 0.0550 0.0635 7,543,200 +0.00(+6.72%)
Mar 18, 2021 0.0590 0.0600 0.0540 0.0595 2,312,570 +0.00(+2.23%)
Mar 17, 2021 0.0590 0.0601 0.0552 0.0582 1,488,964 +0.00(+1.39%)
Mar 16, 2021 0.0570 0.0603 0.0522 0.0574 4,150,725 +0.00(+0.70%)
Mar 15, 2021 0.0603 0.0620 0.0520 0.0570 2,633,696 -0.00(-5.47%)
Mar 12, 2021 0.0620 0.0623 0.0552 0.0603 2,200,200 -0.00(-2.58%)
Mar 11, 2021 0.0632 0.0635 0.0575 0.0619 5,104,815 -0.00(-1.75%)
Mar 10, 2021 0.0584 0.0640 0.0575 0.0630 6,637,462 +0.00(+8.62%)
Mar 09, 2021 0.0515 0.0585 0.0502 0.0580 5,317,666 +0.01(+9.43%)
Mar 08, 2021 0.0530 0.0565 0.0480 0.0530 3,077,704 +0.00(+0.00%)
Mar 05, 2021 0.0390 0.0530 0.0380 0.0530 9,329,900 +0.01(+20.73%)
Mar 04, 2021 0.0500 0.0500 0.0320 0.0439 19,015,728 -0.01(-15.58%)
Mar 03, 2021 0.0520 0.0557 0.0450 0.0520 8,944,948 -0.00(-4.41%)
Mar 02, 2021 0.0580 0.0580 0.0502 0.0544 8,024,241 -0.00(-4.06%)
Mar 01, 2021 0.0594 0.0630 0.0530 0.0567 5,425,277 -0.00(-3.90%)
Feb 26, 2021 0.0600 0.0625 0.0513 0.0590 5,563,400 -0.00(-1.67%)
Feb 25, 2021 0.0590 0.0625 0.0565 0.0600 5,804,516 +0.00(+3.45%)
Feb 24, 2021 0.0549 0.0594 0.0522 0.0580 8,579,777 +0.00(+9.02%)
Feb 23, 2021 0.0460 0.0540 0.0410 0.0532 8,484,837 +0.01(+14.16%)
Feb 22, 2021 0.0521 0.0521 0.0460 0.0466 5,630,015 -0.00(-4.90%)
Feb 19, 2021 0.0426 0.0521 0.0410 0.0490 8,255,700 +0.01(+16.67%)
Feb 18, 2021 0.0479 0.0480 0.0400 0.0420 6,047,444 -0.01(-12.50%)
Feb 17, 2021 0.0370 0.0520 0.0360 0.0480 21,161,428 +0.01(+29.38%)
Feb 16, 2021 0.0360 0.0410 0.0348 0.0371 5,931,793 +0.00(+4.51%)
Feb 12, 2021 0.0385 0.0385 0.0350 0.0355 8,528,000 +0.00(+1.43%)
Feb 11, 2021 0.0420 0.0425 0.0330 0.0350 21,130,836 -0.00(-11.17%)
Feb 10, 2021 0.0359 0.0425 0.0359 0.0394 16,058,256 +0.00(+9.75%)
Feb 09, 2021 0.0318 0.0359 0.0310 0.0359 13,067,324 +0.00(+12.89%)
Feb 08, 2021 0.0245 0.0324 0.0235 0.0318 11,670,933 +0.01(+33.61%)
Feb 05, 2021 0.0250 0.0251 0.0215 0.0238 5,724,300 -0.00(-2.46%)
Feb 04, 2021 0.0250 0.0265 0.0210 0.0244 12,717,687 +0.00(+1.67%)
Feb 03, 2021 0.0214 0.0245 0.0210 0.0240 10,460,627 +0.00(+13.21%)
Feb 02, 2021 0.0204 0.0214 0.0175 0.0212 7,075,201 +0.00(+4.95%)
Feb 01, 2021 0.0210 0.0290 0.0171 0.0202 11,459,323 -0.00(-3.35%)
Jan 29, 2021 0.0184 0.0224 0.0156 0.0209 20,979,200 +0.00(+14.21%)
Jan 28, 2021 0.0158 0.0183 0.0136 0.0183 17,958,214 +0.00(+22.00%)
Jan 27, 2021 0.0149 0.0160 0.0131 0.0150 4,534,727 +0.00(+4.17%)
Jan 26, 2021 0.0132 0.0163 0.0132 0.0144 6,354,849 +0.00(+8.27%)
Jan 25, 2021 0.0145 0.0148 0.0125 0.0133 2,938,169 -0.00(-5.00%)
Jan 22, 2021 0.0150 0.0150 0.0122 0.0140 5,038,000 +0.00(+0.00%)
Jan 21, 2021 0.0142 0.0146 0.0120 0.0140 9,825,114 -0.00(-1.41%)
Jan 20, 2021 0.0145 0.0145 0.0122 0.0142 8,815,105 -0.00(-2.07%)
Jan 19, 2021 0.0170 0.0177 0.0105 0.0145 17,543,336 -0.00(-9.37%)
Jan 15, 2021 0.0120 0.0170 0.0102 0.0160 21,504,300 +0.00(+33.33%)
Jan 14, 2021 0.0120 0.0127 0.0098 0.0120 12,543,798 +0.00(+2.56%)
Jan 13, 2021 0.0107 0.0131 0.0092 0.0117 30,579,666 +0.00(+11.43%)
Jan 12, 2021 0.0082 0.0110 0.0075 0.0105 31,819,704 +0.00(+22.09%)
Jan 11, 2021 0.0085 0.0094 0.0077 0.0086 11,206,868 +0.00(+1.18%)
Jan 08, 2021 0.0081 0.0086 0.0076 0.0085 9,911,100 +0.00(+1.19%)
Jan 07, 2021 0.0075 0.0084 0.0071 0.0084 12,362,229 +0.00(+13.51%)
Jan 06, 2021 0.0070 0.0076 0.0068 0.0074 8,029,228 +0.00(+1.37%)
Jan 05, 2021 0.0073 0.0079 0.0070 0.0073 8,100,891 -0.00(-1.35%)
Jan 04, 2021 0.0070 0.0079 0.0067 0.0074 8,891,787 -0.00(-2.63%)
Dec 31, 2020 0.0076 0.0076 0.0076 7,951,296 +0.00(+11.76%)
Dec 30, 2020 0.0055 0.0069 0.0053 0.0068 7,951,296 +0.00(+7.94%)
Dec 29, 2020 0.0057 0.0065 0.0054 0.0063 2,821,084 +0.00(+3.28%)
Dec 28, 2020 0.0062 0.0069 0.0054 0.0061 4,099,903 -0.00(-3.17%)
Dec 24, 2020 0.0065 0.0068 0.0060 0.0063 1,699,600 -0.00(-3.08%)
Dec 23, 2020 0.0065 0.0065 0.0056 0.0065 1,360,044 +0.00(+0.00%)
Dec 22, 2020 0.0055 0.0066 0.0053 0.0065 4,680,629 +0.00(+0.00%)
Dec 21, 2020 0.0065 0.0066 0.0057 0.0065 5,543,885 +0.00(+0.00%)
Dec 18, 2020 0.0060 0.0068 0.0051 0.0065 18,128,900 +0.00(+12.07%)
Dec 17, 2020 0.0058 0.0061 0.0054 0.0058 9,377,519 -0.00(-4.92%)
Dec 16, 2020 0.0056 0.0061 0.0056 0.0061 399,201 +0.00(+3.39%)
Dec 15, 2020 0.0059 0.0060 0.0055 0.0059 2,863,005 +0.00(+1.72%)
Dec 14, 2020 0.0058 0.0062 0.0051 0.0058 4,338,207 +0.00(+0.00%)
Dec 11, 2020 0.0059 0.0065 0.0050 0.0058 14,594,700 -0.00(-1.69%)
Dec 10, 2020 0.0060 0.0065 0.0058 0.0059 3,653,444 -0.00(-1.67%)
Dec 09, 2020 0.0070 0.0070 0.0060 0.0060 4,680,814 -0.00(-10.45%)
Dec 08, 2020 0.0070 0.0079 0.0060 0.0067 13,020,517 +0.00(+8.06%)
Dec 07, 2020 0.0096 0.0106 0.0057 0.0062 17,767,936 -0.00(-8.82%)
Dec 04, 2020 0.0126 0.0127 0.0066 0.0068 58,965,700 -0.00(-15.00%)
Dec 03, 2020 0.0082 0.0085 0.0077 0.0080 1,316,498 -0.00(-2.44%)
Dec 02, 2020 0.0076 0.0082 0.0076 0.0082 850,912 +0.00(+3.80%)
Dec 01, 2020 0.0077 0.0083 0.0074 0.0079 2,883,691 +0.00(+0.00%)
Nov 30, 2020 0.0087 0.0090 0.0077 0.0079 4,188,828 -0.00(-5.95%)
Nov 27, 2020 0.0081 0.0090 0.0077 0.0084 2,356,700 +0.00(+5.00%)
Nov 25, 2020 0.0069 0.0081 0.0069 0.0080 6,142,600 +0.00(+14.29%)
Nov 24, 2020 0.0068 0.0075 0.0067 0.0070 1,144,775 +0.00(+2.94%)
Nov 23, 2020 0.0077 0.0077 0.0065 0.0068 2,181,264 -0.00(-6.85%)
Nov 20, 2020 0.0066 0.0076 0.0065 0.0073 2,066,000 +0.00(+5.80%)
Nov 19, 2020 0.0077 0.0077 0.0066 0.0069 3,594,764 -0.00(-10.39%)
Nov 18, 2020 0.0072 0.0079 0.0070 0.0077 2,111,322 -0.00(-2.53%)
Nov 17, 2020 0.0079 0.0080 0.0072 0.0079 480,076 +0.00(+0.00%)
Nov 16, 2020 0.0071 0.0080 0.0071 0.0079 188,457 +0.00(+5.33%)
Nov 13, 2020 0.0075 0.0078 0.0071 0.0075 1,701,900 -0.00(-3.85%)
Nov 12, 2020 0.0076 0.0081 0.0071 0.0078 2,538,927 +0.00(+0.00%)
Nov 11, 2020 0.0074 0.0081 0.0072 0.0078 1,577,095 +0.00(+1.30%)
Nov 10, 2020 0.0076 0.0078 0.0071 0.0077 2,121,149 +0.00(+2.67%)
Nov 09, 2020 0.0074 0.0077 0.0072 0.0075 509,010 +0.00(+1.35%)
Nov 06, 2020 0.0072 0.0078 0.0069 0.0074 1,108,200 +0.00(+0.00%)
Nov 05, 2020 0.0080 0.0080 0.0068 0.0074 2,168,100 -0.00(-7.50%)
Nov 04, 2020 0.0080 0.0080 0.0073 0.0080 818,347 +0.00(+0.00%)
Nov 03, 2020 0.0080 0.0085 0.0077 0.0080 845,189 -0.00(-4.76%)
Nov 02, 2020 0.0069 0.0084 0.0069 0.0084 3,018,575 +0.00(+0.00%)
Oct 30, 2020 0.0068 0.0086 0.0063 0.0084 5,773,300 +0.00(+20.00%)
Oct 29, 2020 0.0067 0.0070 0.0067 0.0070 145,255 -0.00(-4.11%)
Oct 28, 2020 0.0069 0.0075 0.0067 0.0073 1,890,087 +0.00(+2.82%)
Oct 27, 2020 0.0069 0.0071 0.0065 0.0071 600,274 +0.00(+5.97%)
Oct 26, 2020 0.0071 0.0071 0.0064 0.0067 352,690 -0.00(-5.63%)
Oct 23, 2020 0.0064 0.0071 0.0062 0.0071 668,200 +0.00(+4.41%)
Oct 22, 2020 0.0068 0.0073 0.0064 0.0068 1,847,164 +0.00(+0.00%)
Oct 21, 2020 0.0074 0.0074 0.0061 0.0068 1,886,897 -0.00(-8.11%)
Oct 20, 2020 0.0069 0.0075 0.0067 0.0074 3,629,236 +0.00(+4.23%)
Oct 19, 2020 0.0066 0.0075 0.0066 0.0071 1,615,280 +0.00(+0.00%)
Oct 16, 2020 0.0070 0.0073 0.0066 0.0071 3,937,900 +0.00(+2.90%)
Oct 15, 2020 0.0068 0.0070 0.0064 0.0069 3,828,423 +0.00(+1.47%)
Oct 14, 2020 0.0064 0.0068 0.0056 0.0068 9,413,450 +0.00(+6.25%)
Oct 13, 2020 0.0063 0.0069 0.0056 0.0064 8,503,581 +0.00(+1.59%)
Oct 12, 2020 0.0063 0.0065 0.0058 0.0063 1,770,371 -0.00(-4.55%)
Oct 09, 2020 0.0068 0.0068 0.0059 0.0066 5,722,100 -0.00(-2.94%)
Oct 08, 2020 0.0073 0.0073 0.0063 0.0068 3,803,320 -0.00(-2.86%)
Oct 07, 2020 0.0057 0.0075 0.0057 0.0070 9,608,918 +0.00(+7.69%)
Oct 06, 2020 0.0059 0.0065 0.0048 0.0065 17,366,612 +0.00(+4.84%)
Oct 05, 2020 0.0062 0.0066 0.0058 0.0062 6,205,419 +0.00(+1.64%)
Oct 02, 2020 0.0066 0.0069 0.0058 0.0061 5,782,400 -0.00(-11.59%)
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.