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, 2016 0.1000 0.1200 0.0940 0.1200 87,800 +0.02(+20.00%)
Sep 29, 2016 0.0910 0.1000 0.0910 0.1000 6,147 -0.00(-4.49%)
Sep 28, 2016 0.0711 0.1100 0.0710 0.1047 65,850 +0.03(+47.46%)
Sep 27, 2016 0.0710 0.0710 0.0710 0.0710 14,900 -0.00(-5.33%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 10,007 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 19, 2016 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,015 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 1,050 +0.01(+6.67%)
Sep 14, 2016 0.0750 0.0750 0.0750 0.0750 3,250 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.02(-23.47%)
Sep 08, 2016 0.0980 0.0980 0.0980 70 +0.01(+9.50%)
Sep 07, 2016 0.0750 0.0895 0.0750 0.0895 4,600 +0.00(+0.00%)
Aug 30, 2016 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Aug 29, 2016 0.0895 0.0895 0.0895 0.0895 20,000 +0.00(+0.00%)
Aug 26, 2016 0.0850 0.0895 0.0850 0.0895 6,150 +0.00(+0.00%)
Aug 25, 2016 0.0895 0.0895 0.0895 0.0895 1,559 +0.00(+0.00%)
Aug 24, 2016 0.0866 0.0895 0.0866 0.0895 880 +0.01(+11.87%)
Aug 17, 2016 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Aug 16, 2016 0.0809 0.0850 0.0800 0.0810 49,700 -0.01(-10.00%)
Aug 15, 2016 0.0900 0.0935 0.0900 0.0900 39,505 -0.01(-10.00%)
Aug 12, 2016 0.1000 0.1000 0.1000 0.1000 38,000 +0.01(+6.21%)
Aug 11, 2016 0.0969 0.0969 0.0941 0.0941 1,064 -0.01(-5.85%)
Aug 10, 2016 0.0902 0.1000 0.0902 0.1000 700 +0.01(+17.65%)
Aug 09, 2016 0.0850 0.0850 0.0850 0.0850 1,105 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0850 0.0850 1 -0.01(-15.00%)
Aug 04, 2016 0.0985 0.1000 0.0900 0.1000 10,756 +0.01(+11.11%)
Aug 03, 2016 0.1000 0.1000 0.0810 0.0900 12,655 -0.01(-8.26%)
Aug 01, 2016 0.0981 0.0981 0.0981 0 +0.01(+9.00%)
Jul 29, 2016 0.0900 0.0900 0.0900 0.0900 850 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.1000 0.0900 0.0900 34,364 +0.00(+0.00%)
Jul 27, 2016 0.0901 0.0901 0.0900 0.0900 1,722 -0.00(-1.10%)
Jul 22, 2016 0.0910 0.0910 0.0910 15 +0.00(+1.11%)
Jul 20, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 19, 2016 0.0900 0.1000 0.0900 0.1000 5,510 +0.00(+0.00%)
Jul 18, 2016 0.1200 0.1200 0.0900 0.1000 32,589 -0.02(-16.67%)
Jul 15, 2016 0.1200 0.1200 0.1170 0.1200 3,734 +0.00(+0.00%)
Jul 14, 2016 0.1170 0.1200 0.1170 0.1200 2,200 +0.01(+11.11%)
Jul 13, 2016 0.0900 0.1080 0.0900 0.1080 5,210 +0.02(+20.00%)
Jul 11, 2016 0.0900 0.0900 0.0900 0 -0.02(-16.67%)
Jul 08, 2016 0.1080 0.1080 0.1080 0.1080 350 +0.00(+0.00%)
Jul 07, 2016 0.1080 0.1080 0.1080 0.1080 2,000 +0.01(+10.77%)
Jul 05, 2016 0.0975 0.0975 0.0975 0.0975 615 -0.00(-2.99%)
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.