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 (%)
Nov 30, 2016 0.2450 0.2450 0.2450 0.2450 1,093 +0.00(+0.00%)
Nov 29, 2016 0.2450 0.2450 0.2450 0.2450 4,911 -0.00(-1.21%)
Nov 23, 2016 0.2480 0.2480 0.2480 5 +0.07(+37.78%)
Nov 22, 2016 0.1987 0.1987 0.1600 0.1800 58,089 -0.04(-19.06%)
Nov 21, 2016 0.1750 0.2224 0.1750 0.2224 3,797 -0.03(-11.04%)
Nov 18, 2016 0.2350 0.2500 0.2010 0.2500 35,719 +0.02(+11.11%)
Nov 17, 2016 0.2300 0.2300 0.2250 2,730 -0.01(-2.17%)
Nov 16, 2016 0.2300 0.2300 0.2300 2,730 -0.02(-8.00%)
Nov 15, 2016 0.2000 0.2500 0.1600 0.2500 23,060 +0.00(+0.00%)
Nov 14, 2016 0.2460 0.2500 0.2460 0.2500 3,060 +0.00(+0.00%)
Nov 11, 2016 0.2200 0.2500 0.2200 0.2500 18,855 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 3,550 +0.00(+0.00%)
Nov 09, 2016 0.2400 0.2699 0.2300 0.2500 62,806 -0.03(-9.39%)
Nov 08, 2016 0.2940 0.2940 0.2500 0.2759 1,100 +0.03(+10.36%)
Nov 07, 2016 0.3260 0.3260 0.2000 0.2500 263,314 -0.07(-21.14%)
Nov 04, 2016 0.3175 0.3250 0.2900 0.3170 82,003 -0.03(-7.61%)
Nov 03, 2016 0.3201 0.3431 0.1960 0.3431 132,476 +0.01(+1.51%)
Nov 02, 2016 0.3200 0.3640 0.3200 0.3380 326,824 +0.04(+12.67%)
Nov 01, 2016 0.1850 0.3000 0.1850 0.3000 272,631 +0.07(+30.43%)
Oct 31, 2016 0.2200 0.2300 0.1820 0.2300 121,120 +0.01(+4.55%)
Oct 28, 2016 0.1899 0.2200 0.1590 0.2200 298,075 +0.02(+10.06%)
Oct 27, 2016 0.1999 0.1999 0.1945 0.1999 7,865 +0.03(+21.15%)
Oct 26, 2016 0.2200 0.2200 0.1650 0.1650 223,300 -0.04(-19.51%)
Oct 25, 2016 0.1800 0.2050 0.1500 0.2050 379,245 +0.02(+13.89%)
Oct 24, 2016 0.1800 0.1800 0.1600 0.1800 49,170 +0.02(+12.50%)
Oct 21, 2016 0.1650 0.1650 0.1400 0.1600 60,716 -0.01(-3.03%)
Oct 20, 2016 0.1400 0.1700 0.1390 0.1650 55,300 +0.02(+10.74%)
Oct 19, 2016 0.1490 0.1744 0.1490 0.1490 95,188 -0.00(-0.60%)
Oct 18, 2016 0.2500 0.2500 0.1200 0.1499 163,151 -0.10(-40.04%)
Oct 17, 2016 0.3500 0.3799 0.2350 0.2500 101,823 -0.12(-33.33%)
Oct 14, 2016 0.5200 0.5200 0.3700 0.3750 73,051 -0.12(-25.00%)
Oct 13, 2016 0.4000 0.5000 0.3800 0.5000 161,141 +0.10(+25.00%)
Oct 12, 2016 0.3165 0.4500 0.3165 0.4000 128,135 +0.08(+25.00%)
Oct 11, 2016 0.3200 0.3300 0.2350 0.3200 154,936 +0.01(+3.23%)
Oct 10, 2016 0.3100 0.3150 0.2775 0.3100 43,609 +0.05(+19.23%)
Oct 07, 2016 0.1800 0.3000 0.1700 0.2600 288,253 +0.08(+45.25%)
Oct 06, 2016 0.1405 0.1800 0.1405 0.1790 143,150 +0.04(+27.86%)
Oct 05, 2016 0.1400 0.1450 0.1400 0.1400 38,679 +0.00(+0.00%)
Oct 04, 2016 0.1450 0.1450 0.1300 0.1400 23,133 +0.00(+1.45%)
Oct 03, 2016 0.1200 0.1380 0.1200 0.1380 92,901 +0.02(+15.00%)
Sep 30, 2016 0.1000 0.1200 0.0940 0.1200 87,800 +0.02(+20.00%)
Sep 29, 2016 0.0910 0.1000 0.0910 0.1000 6,147 -0.00(-4.49%)
Sep 28, 2016 0.0711 0.1100 0.0710 0.1047 65,850 +0.03(+47.46%)
Sep 27, 2016 0.0710 0.0710 0.0710 0.0710 14,900 -0.00(-5.33%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 10,007 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 19, 2016 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,015 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 1,050 +0.01(+6.67%)
Sep 14, 2016 0.0750 0.0750 0.0750 0.0750 3,250 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.02(-23.47%)
Sep 08, 2016 0.0980 0.0980 0.0980 70 +0.01(+9.50%)
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.