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 (%)
Sep 28, 2018 0.0299 0.0299 0.0245 0.0246 58,400 -0.01(-17.73%)
Sep 27, 2018 0.0268 0.0340 0.0250 0.0299 577,920 -0.01(-14.57%)
Sep 26, 2018 0.0301 0.0400 0.0250 0.0350 248,996 -0.00(-10.26%)
Sep 25, 2018 0.0371 0.0420 0.0300 0.0390 193,260 -0.00(-6.02%)
Sep 24, 2018 0.0432 0.0432 0.0320 0.0415 528,705 -0.00(-2.35%)
Sep 21, 2018 0.0345 0.0432 0.0305 0.0425 1,011,700 +0.01(+23.19%)
Sep 20, 2018 0.0330 0.0345 0.0271 0.0345 366,695 +0.00(+7.81%)
Sep 19, 2018 0.0300 0.0329 0.0250 0.0320 902,154 +0.00(+6.67%)
Sep 18, 2018 0.0220 0.0310 0.0220 0.0300 510,852 +0.00(+13.21%)
Sep 17, 2018 0.0260 0.0270 0.0200 0.0265 304,612 +0.01(+32.50%)
Sep 14, 2018 0.0260 0.0260 0.0200 0.0200 182,500 -0.01(-23.08%)
Sep 13, 2018 0.0218 0.0260 0.0180 0.0260 1,440,487 +0.00(+8.33%)
Sep 12, 2018 0.0250 0.0250 0.0210 0.0240 2,123,515 -0.00(-14.29%)
Sep 11, 2018 0.0385 0.0464 0.0232 0.0280 7,058,705 -0.01(-15.15%)
Sep 10, 2018 0.0265 0.0565 0.0250 0.0330 15,786,992 +0.01(+40.43%)
Sep 07, 2018 0.0095 0.0260 0.0095 0.0235 5,056,700 +0.01(+125.96%)
Sep 06, 2018 0.0095 0.0104 0.0095 0.0104 297,422 +0.00(+9.47%)
Sep 05, 2018 0.0100 0.0104 0.0095 0.0095 689,890 -0.00(-6.86%)
Sep 04, 2018 0.0090 0.0105 0.0090 0.0102 1,813,636 +0.00(+13.33%)
Aug 31, 2018 0.0090 0.0090 0.0090 0 -0.00(-15.89%)
Aug 30, 2018 0.0086 0.0115 0.0083 0.0107 1,158,395 +0.00(+40.79%)
Aug 29, 2018 0.0107 0.0107 0.0076 0.0076 138,813 -0.00(-20.00%)
Aug 28, 2018 0.0090 0.0095 0.0078 0.0095 1,127,426 +0.00(+11.76%)
Aug 27, 2018 0.0090 0.0090 0.0065 0.0085 2,370,449 -0.00(-11.46%)
Aug 24, 2018 0.0097 0.0097 0.0096 0.0096 44,300 -0.00(-3.03%)
Aug 23, 2018 0.0110 0.0110 0.0089 0.0099 1,250,164 -0.00(-10.00%)
Aug 22, 2018 0.0113 0.0113 0.0105 0.0110 75,938 -0.00(-2.65%)
Aug 21, 2018 0.0105 0.0120 0.0105 0.0113 1,677,625 +0.00(+7.62%)
Aug 20, 2018 0.0105 0.0115 0.0100 0.0105 2,327,914 -0.00(-8.70%)
Aug 17, 2018 0.0110 0.0125 0.0110 0.0115 274,600 -0.00(-8.00%)
Aug 16, 2018 0.0138 0.0138 0.0110 0.0125 44,480 -0.00(-10.07%)
Aug 15, 2018 0.0105 0.0140 0.0105 0.0139 56,370 -0.00(-7.33%)
Aug 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2018 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Aug 09, 2018 0.0140 0.0164 0.0140 0.0150 172,303 +0.00(+0.00%)
Aug 08, 2018 0.0150 0.0150 0.0150 0.0150 1,210 +0.00(+0.00%)
Aug 07, 2018 0.0142 0.0150 0.0142 0.0150 45,000 +0.00(+11.11%)
Aug 06, 2018 0.0127 0.0149 0.0101 0.0135 375,000 -0.00(-12.90%)
Aug 03, 2018 0.0140 0.0158 0.0140 0.0155 103,200 +0.00(+9.15%)
Aug 02, 2018 0.0122 0.0204 0.0122 0.0142 453,812 +0.00(+15.45%)
Aug 01, 2018 0.0120 0.0154 0.0103 0.0123 474,698 -0.00(-3.15%)
Jul 31, 2018 0.0113 0.0129 0.0110 0.0127 786,790 +0.00(+4.96%)
Jul 30, 2018 0.0120 0.0121 0.0115 0.0121 263,095 -0.00(-24.38%)
Jul 27, 2018 0.0139 0.0160 0.0116 0.0160 75,400 +0.00(+20.30%)
Jul 26, 2018 0.0138 0.0138 0.0133 0.0133 4,100 -0.00(-15.29%)
Jul 25, 2018 0.0157 0.0157 0.0131 0.0157 268,425 +0.00(+0.00%)
Jul 24, 2018 0.0138 0.0157 0.0138 0.0157 28,100 +0.00(+13.77%)
Jul 23, 2018 0.0139 0.0139 0.0138 0.0138 16,685 +0.00(+18.97%)
Jul 20, 2018 0.0126 0.0140 0.0116 0.0116 448,081 -0.00(-14.71%)
Jul 19, 2018 0.0120 0.0138 0.0111 0.0136 162,727 +0.00(+3.03%)
Jul 18, 2018 0.0140 0.0140 0.0125 0.0132 147,195 -0.00(-8.33%)
Jul 17, 2018 0.0124 0.0149 0.0115 0.0144 584,349 +0.00(+10.77%)
Jul 16, 2018 0.0124 0.0135 0.0124 0.0130 64,400 -0.00(-5.80%)
Jul 13, 2018 0.0116 0.0138 0.0116 0.0138 28,300 -0.00(-3.50%)
Jul 12, 2018 0.0112 0.0143 0.0112 0.0143 177,230 -0.00(-0.69%)
Jul 11, 2018 0.0165 0.0170 0.0120 0.0144 973,250 -0.00(-7.10%)
Jul 10, 2018 0.0145 0.0185 0.0120 0.0155 1,725,871 +0.00(+10.71%)
Jul 09, 2018 0.0112 0.0150 0.0112 0.0140 2,707,986 +0.00(+16.67%)
Jul 06, 2018 0.0136 0.0136 0.0110 0.0120 901,056 +0.00(+1.69%)
Jul 05, 2018 0.0145 0.0150 0.0101 0.0118 3,867,060 -0.00(-18.62%)
Jul 03, 2018 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
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.