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, 2019 0.0067 0.0072 0.0064 0.0072 671,500 -0.00(-1.37%)
May 30, 2019 0.0067 0.0073 0.0063 0.0073 1,171,357 +0.00(+8.96%)
May 29, 2019 0.0078 0.0078 0.0067 0.0067 1,328,755 -0.00(-15.19%)
May 28, 2019 0.0080 0.0085 0.0070 0.0079 2,416,301 -0.00(-9.20%)
May 24, 2019 0.0084 0.0089 0.0078 0.0087 639,100 -0.00(-3.33%)
May 23, 2019 0.0093 0.0093 0.0075 0.0090 783,855 -0.00(-3.23%)
May 22, 2019 0.0107 0.0107 0.0079 0.0093 5,152,237 -0.00(-12.26%)
May 21, 2019 0.0130 0.0138 0.0098 0.0106 5,522,998 -0.00(-18.46%)
May 20, 2019 0.0085 0.0139 0.0085 0.0130 11,446,927 +0.00(+54.76%)
May 17, 2019 0.0080 0.0085 0.0065 0.0084 4,039,200 +0.00(+5.00%)
May 16, 2019 0.0070 0.0090 0.0062 0.0080 5,356,142 +0.00(+17.65%)
May 15, 2019 0.0070 0.0071 0.0068 0.0068 3,014,839 -0.00(-2.86%)
May 14, 2019 0.0069 0.0070 0.0067 0.0070 605,730 +0.00(+1.45%)
May 13, 2019 0.0072 0.0072 0.0067 0.0069 1,103,782 -0.00(-2.82%)
May 10, 2019 0.0072 0.0072 0.0065 0.0071 2,492,500 +0.00(+1.43%)
May 09, 2019 0.0073 0.0073 0.0069 0.0070 226,053 +0.00(+0.00%)
May 08, 2019 0.0079 0.0079 0.0070 0.0070 1,185,037 -0.00(-11.39%)
May 07, 2019 0.0081 0.0084 0.0067 0.0079 2,584,650 -0.00(-3.66%)
May 06, 2019 0.0084 0.0090 0.0082 0.0082 234,125 +0.00(+1.23%)
May 03, 2019 0.0084 0.0084 0.0080 0.0081 58,600 -0.00(-14.74%)
May 02, 2019 0.0090 0.0095 0.0085 0.0095 41,767 +0.00(+11.76%)
May 01, 2019 0.0095 0.0095 0.0085 0.0085 8,354 -0.00(-10.53%)
Apr 30, 2019 0.0095 0.0095 0.0095 0.0095 10,013 +0.00(+11.76%)
Apr 29, 2019 0.0092 0.0095 0.0084 0.0085 441,565 -0.00(-4.49%)
Apr 26, 2019 0.0080 0.0089 0.0073 0.0089 637,800 -0.00(-1.11%)
Apr 25, 2019 0.0079 0.0092 0.0079 0.0090 105,352 +0.00(+8.43%)
Apr 24, 2019 0.0099 0.0100 0.0083 0.0083 300,000 +0.00(+0.00%)
Apr 23, 2019 0.0090 0.0090 0.0083 0.0083 426,100 +0.00(+3.75%)
Apr 22, 2019 0.0084 0.0100 0.0072 0.0080 539,300 -0.00(-10.11%)
Apr 18, 2019 0.0090 0.0098 0.0086 0.0089 734,800 -0.00(-8.25%)
Apr 17, 2019 0.0100 0.0100 0.0097 0.0097 217,975 -0.00(-2.02%)
Apr 16, 2019 0.0104 0.0105 0.0095 0.0099 125,400 -0.00(-3.88%)
Apr 15, 2019 0.0100 0.0116 0.0100 0.0103 1,116,247 +0.00(+14.44%)
Apr 12, 2019 0.0109 0.0109 0.0090 0.0090 1,194,600 -0.00(-13.46%)
Apr 11, 2019 0.0115 0.0127 0.0095 0.0104 1,488,265 -0.00(-8.77%)
Apr 10, 2019 0.0110 0.0145 0.0105 0.0114 2,211,885 +0.00(+3.64%)
Apr 09, 2019 0.0098 0.0115 0.0086 0.0110 2,495,497 +0.00(+12.24%)
Apr 08, 2019 0.0117 0.0117 0.0088 0.0098 792,315 -0.00(-4.85%)
Apr 05, 2019 0.0081 0.0118 0.0080 0.0103 1,984,400 +0.00(+21.18%)
Apr 04, 2019 0.0085 0.0090 0.0085 0.0085 271,649 -0.00(-14.14%)
Apr 03, 2019 0.0086 0.0100 0.0077 0.0099 405,733 +0.00(+23.75%)
Apr 02, 2019 0.0090 0.0090 0.0080 0.0080 512,128 -0.00(-11.11%)
Apr 01, 2019 0.0080 0.0109 0.0080 0.0090 4,853,689 +0.00(+12.50%)
Mar 29, 2019 0.0081 0.0083 0.0077 0.0080 208,700 +0.00(+2.56%)
Mar 28, 2019 0.0079 0.0084 0.0078 0.0078 896,328 -0.00(-7.14%)
Mar 27, 2019 0.0086 0.0090 0.0077 0.0084 1,723,935 -0.00(-2.33%)
Mar 26, 2019 0.0150 0.0150 0.0081 0.0086 483,050 +0.00(+3.61%)
Mar 25, 2019 0.0085 0.0089 0.0078 0.0083 745,500 -0.00(-7.78%)
Mar 22, 2019 0.0080 0.0090 0.0077 0.0090 3,683,800 +0.00(+12.50%)
Mar 21, 2019 0.0085 0.0089 0.0077 0.0080 2,758,865 -0.00(-9.09%)
Mar 20, 2019 0.0084 0.0090 0.0084 0.0088 386,125 -0.00(-1.12%)
Mar 19, 2019 0.0090 0.0090 0.0082 0.0089 2,642,669 -0.00(-4.30%)
Mar 18, 2019 0.0098 0.0098 0.0093 0.0093 580,011 -0.00(-5.10%)
Mar 15, 2019 0.0093 0.0100 0.0093 0.0098 1,288,100 -0.00(-2.00%)
Mar 14, 2019 0.0101 0.0101 0.0095 0.0100 1,371,202 +0.00(+0.00%)
Mar 13, 2019 0.0117 0.0117 0.0091 0.0100 3,117,128 -0.00(-14.53%)
Mar 12, 2019 0.0111 0.0117 0.0101 0.0117 569,050 +0.00(+12.50%)
Mar 11, 2019 0.0120 0.0120 0.0101 0.0104 1,451,828 -0.00(-12.61%)
Mar 08, 2019 0.0130 0.0135 0.0106 0.0119 1,869,300 -0.00(-4.03%)
Mar 07, 2019 0.0188 0.0201 0.0111 0.0124 4,249,909 +0.00(+19.23%)
Mar 06, 2019 0.0123 0.0123 0.0103 0.0104 468,920 -0.00(-15.45%)
Mar 05, 2019 0.0106 0.0126 0.0100 0.0123 303,509 +0.00(+10.81%)
Mar 04, 2019 0.0129 0.0129 0.0103 0.0111 730,476 -0.00(-13.95%)
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.