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 (%)
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.