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 (%)
Oct 31, 2017 0.0290 0.0400 0.0270 0.0310 87,897 +0.00(+6.90%)
Oct 30, 2017 0.0265 0.0290 0.0226 0.0290 39,161 +0.00(+9.43%)
Oct 27, 2017 0.0225 0.0270 0.0220 0.0265 191,553 +0.00(+20.45%)
Oct 26, 2017 0.0300 0.0300 0.0200 0.0220 2,921,159 -0.02(-44.72%)
Oct 25, 2017 0.0398 0.0398 0.0398 0.0398 5,000 -0.00(-0.25%)
Oct 24, 2017 0.0370 0.0399 0.0370 0.0399 32,859 +0.00(+2.31%)
Oct 23, 2017 0.0310 0.0390 0.0250 0.0390 324,836 +0.00(+13.70%)
Oct 20, 2017 0.0335 0.0343 0.0320 0.0343 33,422 -0.00(-2.00%)
Oct 19, 2017 0.0360 0.0443 0.0350 0.0350 22,010 -0.01(-20.81%)
Oct 18, 2017 0.0420 0.0448 0.0360 0.0442 397,347 +0.00(+5.24%)
Oct 17, 2017 0.0500 0.0500 0.0382 0.0420 620,280 -0.01(-16.00%)
Oct 16, 2017 0.0521 0.0538 0.0460 0.0500 571,546 +0.00(+4.17%)
Oct 13, 2017 0.0570 0.0570 0.0400 0.0480 679,920 -0.01(-15.79%)
Oct 12, 2017 0.0669 0.0669 0.0505 0.0570 383,014 -0.01(-14.93%)
Oct 11, 2017 0.0800 0.0810 0.0650 0.0670 656,960 -0.01(-10.55%)
Oct 10, 2017 0.0721 0.0820 0.0660 0.0749 342,022 +0.00(+1.22%)
Oct 09, 2017 0.0695 0.0835 0.0695 0.0740 89,265 -0.01(-11.80%)
Oct 06, 2017 0.0835 0.0839 0.0720 0.0839 180,992 +0.01(+18.17%)
Oct 05, 2017 0.0660 0.0790 0.0600 0.0710 302,002 +0.01(+18.33%)
Oct 04, 2017 0.0650 0.0680 0.0530 0.0600 381,101 -0.01(-19.46%)
Oct 03, 2017 0.0610 0.0750 0.0510 0.0745 1,102,930 +0.01(+23.96%)
Oct 02, 2017 0.0800 0.0800 0.0601 0.0601 25,610 -0.02(-24.88%)
Sep 29, 2017 0.0800 0.0850 0.0800 0.0800 99,668 +0.01(+14.29%)
Sep 28, 2017 0.0600 0.0800 0.0550 0.0700 937,430 -0.00(-1.41%)
Sep 27, 2017 0.1190 0.1190 0.0650 0.0710 868,021 -0.05(-40.34%)
Sep 26, 2017 0.1400 0.1500 0.1050 0.1190 2,524,049 +0.00(+3.48%)
Sep 25, 2017 0.1125 0.1700 0.1000 0.1150 1,477,694 +0.00(+0.00%)
Sep 22, 2017 0.0700 0.1700 0.0600 0.1150 807,327 +0.03(+27.78%)
Sep 21, 2017 0.0950 0.0950 0.0700 0.0900 1,697,020 -0.01(-5.26%)
Sep 20, 2017 0.0835 0.0950 0.0835 0.0950 46,046 +0.02(+20.25%)
Sep 19, 2017 0.0791 0.0791 0.0790 0.0790 10,200 -0.01(-7.06%)
Sep 18, 2017 0.0400 0.0900 0.0400 0.0850 368,436 +0.04(+70.00%)
Sep 15, 2017 0.0340 0.0500 0.0340 0.0500 211,005 +0.02(+47.06%)
Sep 06, 2017 0.0340 0.0340 0.0340 5 +0.00(+0.00%)
Sep 05, 2017 0.0340 0.0340 0.0340 0.0340 10,001 +0.00(+0.00%)
Sep 01, 2017 0.0340 0.0340 0.0340 0.0340 530 -0.01(-15.00%)
Aug 22, 2017 0.0400 0.0400 0.0400 70 +0.00(+0.00%)
Aug 16, 2017 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Aug 15, 2017 0.0340 0.0340 0.0340 0.0340 2,505 -0.01(-15.00%)
Aug 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 03, 2017 0.0400 0.0400 0.0400 0 +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.