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 (%)
Jan 31, 2017 0.0800 0.0800 0.0800 0.0800 12,155 +0.00(+0.00%)
Jan 27, 2017 0.0800 0.0800 0.0800 45 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0800 0.0800 3,005 +0.00(+6.67%)
Jan 25, 2017 0.0800 0.0800 0.0750 0.0750 82,000 +0.00(+6.99%)
Jan 24, 2017 0.0850 0.0850 0.0701 0.0701 26,472 -0.01(-17.53%)
Jan 23, 2017 0.0850 0.0850 0.0850 0.0850 29,005 +0.01(+13.33%)
Jan 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 18, 2017 0.0800 0.0850 0.0678 0.0700 429,100 +0.00(+0.00%)
Jan 17, 2017 0.0900 0.0900 0.0700 0.0700 102,289 -0.02(-22.22%)
Jan 13, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.39%)
Jan 12, 2017 0.0750 0.0800 0.0700 0.0701 515,723 -0.00(-6.53%)
Jan 11, 2017 0.1000 0.1000 0.0700 0.0750 457,800 -0.03(-25.00%)
Jan 10, 2017 0.1100 0.1100 0.0700 0.1000 452,338 -0.01(-5.21%)
Jan 09, 2017 0.1010 0.1055 0.1010 0.1055 8,010 +0.00(+0.48%)
Jan 06, 2017 0.1150 0.1150 0.1050 0.1050 66,070 +0.00(+0.00%)
Jan 05, 2017 0.1104 0.1104 0.1050 0.1050 50,000 -0.03(-19.23%)
Jan 04, 2017 0.1110 0.1300 0.1100 0.1300 95,279 +0.03(+23.81%)
Jan 03, 2017 0.1100 0.1100 0.1050 0.1050 43,164 -0.01(-4.55%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Dec 29, 2016 0.1100 0.1700 0.1100 0.1300 66,276 +0.03(+23.81%)
Dec 28, 2016 0.1050 0.1050 0.1050 0.1050 14,680 -0.01(-12.50%)
Dec 27, 2016 0.1110 0.1250 0.1110 0.1200 135,838 -0.02(-14.29%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 -0.07(-34.88%)
Dec 22, 2016 0.1200 0.2150 0.1200 0.2150 114,243 +0.10(+89.59%)
Dec 21, 2016 0.0800 0.1134 0.0800 0.1134 25,875 +0.03(+41.75%)
Dec 20, 2016 0.0900 0.0900 0.0800 0.0800 374,718 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0850 0.0730 0.0800 376,175 -0.01(-11.11%)
Dec 16, 2016 0.0854 0.0904 0.0854 0.0900 95,850 -0.01(-10.00%)
Dec 15, 2016 0.1150 0.1150 0.1000 0.1000 50,614 -0.01(-6.98%)
Dec 14, 2016 0.1075 0.1075 0.1075 0.1075 5,020 +0.01(+7.50%)
Dec 13, 2016 0.1200 0.1200 0.1000 0.1000 162,985 -0.02(-14.46%)
Dec 12, 2016 0.1390 0.1390 0.0820 0.1169 294,263 -0.04(-23.09%)
Dec 09, 2016 0.1500 0.1520 0.1250 0.1520 117,919 +0.01(+4.83%)
Dec 08, 2016 0.1700 0.1700 0.1350 0.1450 113,373 -0.03(-14.71%)
Dec 07, 2016 0.2000 0.2035 0.1700 0.1700 171,959 -0.06(-26.57%)
Dec 06, 2016 0.2400 0.2400 0.2000 0.2315 1,276 -0.00(-1.49%)
Dec 05, 2016 0.2400 0.2400 0.2350 0.2350 25,555 -0.02(-6.00%)
Dec 02, 2016 0.2500 0.2500 0.2500 0.2500 415 +0.01(+2.04%)
Dec 01, 2016 0.1716 0.2450 0.1650 0.2450 9,900 +0.00(+0.00%)
Nov 30, 2016 0.2450 0.2450 0.2450 0.2450 1,093 +0.00(+0.00%)
Nov 29, 2016 0.2450 0.2450 0.2450 0.2450 4,911 -0.00(-1.21%)
Nov 23, 2016 0.2480 0.2480 0.2480 5 +0.07(+37.78%)
Nov 22, 2016 0.1987 0.1987 0.1600 0.1800 58,089 -0.04(-19.06%)
Nov 21, 2016 0.1750 0.2224 0.1750 0.2224 3,797 -0.03(-11.04%)
Nov 18, 2016 0.2350 0.2500 0.2010 0.2500 35,719 +0.02(+11.11%)
Nov 17, 2016 0.2300 0.2300 0.2250 2,730 -0.01(-2.17%)
Nov 16, 2016 0.2300 0.2300 0.2300 2,730 -0.02(-8.00%)
Nov 15, 2016 0.2000 0.2500 0.1600 0.2500 23,060 +0.00(+0.00%)
Nov 14, 2016 0.2460 0.2500 0.2460 0.2500 3,060 +0.00(+0.00%)
Nov 11, 2016 0.2200 0.2500 0.2200 0.2500 18,855 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 3,550 +0.00(+0.00%)
Nov 09, 2016 0.2400 0.2699 0.2300 0.2500 62,806 -0.03(-9.39%)
Nov 08, 2016 0.2940 0.2940 0.2500 0.2759 1,100 +0.03(+10.36%)
Nov 07, 2016 0.3260 0.3260 0.2000 0.2500 263,314 -0.07(-21.14%)
Nov 04, 2016 0.3175 0.3250 0.2900 0.3170 82,003 -0.03(-7.61%)
Nov 03, 2016 0.3201 0.3431 0.1960 0.3431 132,476 +0.01(+1.51%)
Nov 02, 2016 0.3200 0.3640 0.3200 0.3380 326,824 +0.04(+12.67%)
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.