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 (%)
Jan 30, 2018 0.0186 0.0186 0.0186 0 +0.00(+6.46%)
Jan 26, 2018 0.0175 0.0175 0.0175 5 -0.00(-21.87%)
Jan 25, 2018 0.0224 0.0224 0.0224 0.0224 1,505 +0.00(+12.00%)
Jan 24, 2018 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-13.04%)
Jan 23, 2018 0.0240 0.0240 0.0230 0.0230 122,000 -0.00(-4.17%)
Jan 22, 2018 0.0221 0.0240 0.0160 0.0240 57,215 +0.00(+11.11%)
Jan 18, 2018 0.0216 0.0216 0.0216 10 -0.01(-20.00%)
Jan 17, 2018 0.0270 0.0270 0.0270 0.0270 3,005 +0.00(+9.09%)
Jan 16, 2018 0.0299 0.0299 0.0248 0.0248 3,400 +0.00(+3.13%)
Jan 12, 2018 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jan 08, 2018 0.0250 0.0323 0.0210 0.0210 98,685 -0.00(-16.33%)
Jan 04, 2018 0.0251 0.0251 0.0251 15 -0.00(-15.49%)
Jan 02, 2018 0.0297 0.0297 0.0297 0 -0.00(-13.54%)
Dec 29, 2017 0.0343 0.0343 0.0343 0 +0.00(+14.50%)
Dec 28, 2017 0.0241 0.0400 0.0241 0.0300 32,749 +0.01(+57.89%)
Dec 27, 2017 0.0280 0.0280 0.0190 0.0190 338 -0.02(-52.50%)
Dec 26, 2017 0.0170 0.0400 0.0170 0.0400 6,842 +0.01(+60.00%)
Dec 22, 2017 0.0151 0.0440 0.0151 0.0250 35,715 -0.00(-6.02%)
Dec 21, 2017 0.0266 0.0266 0.0266 0.0266 641 +0.00(+1.92%)
Dec 20, 2017 0.0261 0.0261 0.0261 0.0261 290 -0.00(-13.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 776 -0.01(-28.84%)
Dec 18, 2017 0.0290 0.0590 0.0290 0.0422 547,807 +0.02(+62.15%)
Dec 15, 2017 0.0250 0.0300 0.0250 0.0260 50,539 -0.00(-3.70%)
Dec 14, 2017 0.0150 0.0280 0.0150 0.0270 99,672 +0.01(+80.00%)
Dec 13, 2017 0.0210 0.0210 0.0150 0.0150 111,199 -0.01(-40.00%)
Dec 12, 2017 0.0350 0.0350 0.0210 0.0250 62,489 -0.00(-3.85%)
Dec 08, 2017 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Dec 05, 2017 0.0250 0.0250 0.0250 0 -0.01(-20.13%)
Dec 04, 2017 0.0320 0.0320 0.0313 342 -0.00(-2.19%)
Dec 01, 2017 0.0320 0.0320 0.0320 342 +0.00(+0.00%)
Nov 29, 2017 0.0320 0.0320 0.0320 20 +0.01(+28.00%)
Nov 27, 2017 0.0250 0.0250 0.0250 40 -0.01(-28.57%)
Nov 22, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+13.64%)
Nov 20, 2017 0.0250 0.0260 0.0220 0.0220 238,127 -0.00(-12.00%)
Nov 17, 2017 0.0350 0.0350 0.0250 0.0250 89,365 +0.00(+8.70%)
Nov 16, 2017 0.0250 0.0250 0.0230 0.0230 42,712 +0.00(+0.00%)
Nov 14, 2017 0.0230 0.0230 0.0230 11 -0.00(-11.88%)
Nov 13, 2017 0.0261 0.0330 0.0261 0.0261 96,489 +0.00(+0.00%)
Nov 10, 2017 0.0261 0.0261 0.0261 0.0261 12,040 +0.00(+2.76%)
Nov 09, 2017 0.0254 0.0282 0.0254 0.0254 7,974 -0.01(-27.22%)
Nov 08, 2017 0.0349 0.0349 0.0330 0.0349 15,045 -0.00(-12.53%)
Nov 06, 2017 0.0399 0.0399 0.0399 0 +0.00(+2.31%)
Nov 03, 2017 0.0340 0.0390 0.0340 0.0390 105,267 +0.01(+18.18%)
Nov 02, 2017 0.0350 0.0350 0.0330 0.0330 65,412 -0.00(-8.33%)
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.