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 31, 2017 0.0300 0.0300 0.0300 0.0300 35,200 -0.01(-26.83%)
May 30, 2017 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+2.50%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 25, 2017 0.0410 0.0410 0.0400 0.0400 27,500 +0.00(+0.00%)
May 24, 2017 0.0420 0.0420 0.0400 0.0400 104,975 +0.00(+0.00%)
May 23, 2017 0.0451 0.0500 0.0400 0.0400 41,000 -0.01(-13.04%)
May 22, 2017 0.0460 0.0460 0.0460 0.0460 20,035 +0.00(+0.00%)
May 19, 2017 0.0460 0.0460 0.0460 0.0460 30,010 +0.00(+2.00%)
May 18, 2017 0.0600 0.0600 0.0451 0.0451 24,505 -0.00(-1.74%)
May 17, 2017 0.0600 0.0600 0.0459 0.0459 833 -0.02(-29.38%)
May 15, 2017 0.0650 0.0650 0.0650 0 +0.02(+44.12%)
May 12, 2017 0.0451 0.0451 0.0451 0.0451 295 +0.00(+0.22%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.03(-35.71%)
May 10, 2017 0.0655 0.0700 0.0655 0.0700 790 +0.00(+0.00%)
May 09, 2017 0.0550 0.0700 0.0400 0.0700 65,705 +0.02(+27.27%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 20,734 -0.03(-38.89%)
May 05, 2017 0.0550 0.0900 0.0550 0.0900 1,920 -0.01(-10.00%)
May 04, 2017 0.1025 0.1025 0.0775 0.1000 9,495 +0.00(+0.00%)
May 03, 2017 0.0480 0.1000 0.0445 0.1000 226,014 +0.05(+108.77%)
Apr 28, 2017 0.0479 0.0479 0.0479 20 -0.00(-0.21%)
Apr 27, 2017 0.0480 0.0480 0.0480 0.0480 14,405 +0.01(+16.79%)
Apr 26, 2017 0.0411 0.0411 0.0411 0.0411 10,065 -0.00(-2.14%)
Apr 25, 2017 0.0480 0.0480 0.0411 0.0420 6,300 +0.00(+2.19%)
Apr 24, 2017 0.0411 0.0411 0.0411 0.0411 1,400 -0.01(-14.38%)
Apr 20, 2017 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Apr 19, 2017 0.0450 0.0450 0.0420 0.0420 11,000 -0.00(-6.67%)
Apr 18, 2017 0.0450 0.0450 0.0450 0.0450 4,500 -0.00(-6.25%)
Apr 17, 2017 0.0480 0.0480 0.0480 0.0480 92,446 -0.00(-4.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0.0500 5,759 +0.01(+11.11%)
Apr 12, 2017 0.0500 0.0500 0.0450 0.0450 4,278 +0.00(+0.00%)
Apr 11, 2017 0.0450 0.0450 0.0450 0.0450 1,527 -0.01(-10.00%)
Apr 10, 2017 0.0500 0.0500 0.0490 0.0500 21,536 +0.00(+0.00%)
Apr 07, 2017 0.0500 0.0500 0.0500 0.0500 13,505 +0.00(+4.17%)
Apr 06, 2017 0.0500 0.0500 0.0480 0.0480 19,700 -0.00(-4.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0.0500 710 +0.00(+0.00%)
Apr 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Mar 22, 2017 0.0480 0.0480 0.0480 5 +0.00(+0.00%)
Mar 21, 2017 0.0480 0.0480 0.0480 0.0480 174 +0.00(+0.00%)
Mar 17, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 16, 2017 0.0480 0.0480 0.0480 0.0480 2,358 +0.00(+0.00%)
Mar 14, 2017 0.0480 0.0480 0.0480 0 -0.01(-18.64%)
Mar 10, 2017 0.0590 0.0590 0.0590 10 -0.00(-1.67%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 49,350 -0.01(-7.69%)
Mar 08, 2017 0.0565 0.0650 0.0565 0.0650 15,004 +0.01(+8.33%)
Mar 07, 2017 0.0600 0.0600 0.0550 0.0600 7,200 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.33%)
Mar 03, 2017 0.0400 0.0598 0.0400 0.0598 35,875 +0.01(+19.60%)
Mar 02, 2017 0.0500 0.0500 0.0500 0.0500 210 -0.01(-16.67%)
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.