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, 2018 0.0173 0.0181 0.0173 0.0173 317,335 -0.00(-4.68%)
May 30, 2018 0.0200 0.0200 0.0173 0.0181 172,656 -0.00(-6.92%)
May 29, 2018 0.0200 0.0220 0.0195 0.0195 51,730 -0.00(-7.14%)
May 25, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
May 24, 2018 0.0193 0.0250 0.0192 0.0210 162,450 +0.00(+8.81%)
May 23, 2018 0.0225 0.0225 0.0190 0.0193 602,716 -0.00(-16.09%)
May 22, 2018 0.0220 0.0240 0.0199 0.0230 520,490 -0.00(-2.13%)
May 21, 2018 0.0250 0.0280 0.0200 0.0235 860,296 +0.00(+17.50%)
May 18, 2018 0.0210 0.0240 0.0195 0.0200 80,065 -0.00(-4.76%)
May 17, 2018 0.0275 0.0300 0.0170 0.0210 1,157,655 -0.01(-31.15%)
May 16, 2018 0.0380 0.0380 0.0255 0.0305 1,033,596 -0.01(-21.79%)
May 15, 2018 0.0473 0.0580 0.0280 0.0390 3,084,356 -0.01(-17.02%)
May 14, 2018 0.0194 0.1265 0.0173 0.0470 7,542,840 +0.03(+213.33%)
May 11, 2018 0.0150 0.0150 0.0150 0.0150 11,440 +0.00(+0.00%)
May 10, 2018 0.0150 0.0150 0.0150 0.0150 22,010 +0.00(+0.00%)
May 09, 2018 0.0150 0.0150 0.0150 0.0150 1,500 -0.00(-18.92%)
May 07, 2018 0.0185 0.0185 0.0185 21 +0.00(+23.33%)
May 04, 2018 0.0150 0.0150 0.0150 0.0150 1,015 -0.00(-22.68%)
May 03, 2018 0.0194 0.0194 0.0194 0.0194 1,005 +0.00(+0.00%)
May 02, 2018 0.0194 0.0194 0.0194 0.0194 107,000 +0.00(+2.65%)
May 01, 2018 0.0194 0.0194 0.0189 0.0189 22,847 +0.00(+18.12%)
Apr 23, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Apr 20, 2018 0.0160 0.0160 0.0160 0.0160 1,500 +0.00(+0.00%)
Apr 19, 2018 0.0160 0.0160 0.0160 0.0160 3,675 +0.00(+0.00%)
Apr 18, 2018 0.0194 0.0194 0.0160 0.0160 2,700 -0.00(-17.53%)
Apr 16, 2018 0.0194 0.0194 0.0194 50 +0.00(+0.00%)
Apr 09, 2018 0.0194 0.0194 0.0194 30 +0.00(+4.86%)
Apr 02, 2018 0.0185 0.0185 0.0185 9 +0.00(+5.84%)
Mar 29, 2018 0.0175 0.0175 0.0175 0 +0.00(+16.53%)
Mar 26, 2018 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Mar 21, 2018 0.0180 0.0180 0.0180 20 -0.00(-9.09%)
Mar 16, 2018 0.0198 0.0198 0.0198 0 +0.00(+23.75%)
Mar 14, 2018 0.0160 0.0160 0.0160 0 -0.00(-19.60%)
Mar 06, 2018 0.0199 0.0199 0.0199 5 +0.00(+0.00%)
Mar 05, 2018 0.0175 0.0199 0.0160 0.0199 36,656 +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.