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 (%)
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%)
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.