Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2020 0.0044 0.0044 0.0044 0.0044 15,000 +0.00(+18.92%)
Jan 30, 2020 0.0038 0.0043 0.0037 0.0037 351,781 +0.00(+0.00%)
Jan 29, 2020 0.0040 0.0045 0.0037 0.0037 249,216 -0.00(-7.50%)
Jan 28, 2020 0.0037 0.0045 0.0037 0.0040 784,257 +0.00(+8.11%)
Jan 27, 2020 0.0033 0.0040 0.0033 0.0037 10,602 -0.00(-9.76%)
Jan 24, 2020 0.0042 0.0045 0.0032 0.0041 527,000 -0.00(-8.89%)
Jan 23, 2020 0.0045 0.0045 0.0040 0.0045 267,605 +0.00(+2.27%)
Jan 22, 2020 0.0036 0.0044 0.0036 0.0044 2,004,805 +0.00(+15.79%)
Jan 21, 2020 0.0042 0.0042 0.0032 0.0038 460,481 -0.00(-9.52%)
Jan 17, 2020 0.0037 0.0042 0.0036 0.0042 1,373,900 +0.00(+16.67%)
Jan 16, 2020 0.0040 0.0042 0.0033 0.0036 3,083,000 -0.00(-16.28%)
Jan 15, 2020 0.0037 0.0059 0.0035 0.0043 12,152,712 -0.00(-4.44%)
Jan 14, 2020 0.0029 0.0058 0.0029 0.0045 16,522,977 +0.00(+55.17%)
Jan 13, 2020 0.0028 0.0040 0.0025 0.0029 9,116,682 +0.00(+7.41%)
Jan 10, 2020 0.0024 0.0028 0.0022 0.0027 4,755,900 -0.00(-3.57%)
Jan 09, 2020 0.0028 0.0030 0.0022 0.0028 2,073,339 +0.00(+16.67%)
Jan 08, 2020 0.0033 0.0035 0.0024 0.0024 2,771,788 -0.00(-14.29%)
Jan 07, 2020 0.0035 0.0035 0.0027 0.0028 2,293,162 -0.00(-20.00%)
Jan 06, 2020 0.0025 0.0040 0.0025 0.0035 4,121,369 +0.00(+34.62%)
Jan 03, 2020 0.0024 0.0026 0.0024 0.0026 993,900 +0.00(+4.00%)
Jan 02, 2020 0.0022 0.0026 0.0021 0.0025 17,677,396 -0.00(-19.35%)
Dec 31, 2019 0.0030 0.0031 0.0026 0.0031 684,800 +0.00(+6.90%)
Dec 30, 2019 0.0033 0.0033 0.0028 0.0029 2,436,996 -0.00(-9.38%)
Dec 27, 2019 0.0027 0.0032 0.0025 0.0032 1,524,100 +0.00(+10.34%)
Dec 26, 2019 0.0027 0.0029 0.0027 0.0029 2,620,500 +0.00(+16.00%)
Dec 24, 2019 0.0025 0.0029 0.0025 0.0025 1,611,300 -0.00(-16.67%)
Dec 23, 2019 0.0038 0.0038 0.0025 0.0030 2,273,744 -0.00(-9.09%)
Dec 20, 2019 0.0032 0.0033 0.0031 0.0033 2,302,500 -0.00(-10.81%)
Dec 19, 2019 0.0034 0.0038 0.0034 0.0037 804,925 -0.00(-2.63%)
Dec 18, 2019 0.0036 0.0038 0.0034 0.0038 1,450,505 +0.00(+0.00%)
Dec 17, 2019 0.0036 0.0042 0.0034 0.0038 3,202,490 -0.00(-9.52%)
Dec 16, 2019 0.0028 0.0046 0.0026 0.0042 6,360,158 +0.00(+27.27%)
Dec 13, 2019 0.0033 0.0033 0.0028 0.0033 741,800 +0.00(+17.86%)
Dec 12, 2019 0.0033 0.0035 0.0025 0.0028 8,374,527 -0.00(-20.00%)
Dec 11, 2019 0.0034 0.0035 0.0033 0.0035 430,115 +0.00(+0.00%)
Dec 10, 2019 0.0032 0.0035 0.0032 0.0035 2,517,067 +0.00(+2.94%)
Dec 09, 2019 0.0034 0.0034 0.0030 0.0034 2,210,927 +0.00(+0.00%)
Dec 06, 2019 0.0028 0.0034 0.0028 0.0034 2,160,200 +0.00(+13.33%)
Dec 05, 2019 0.0030 0.0030 0.0029 0.0030 956,205 +0.00(+3.45%)
Dec 04, 2019 0.0033 0.0033 0.0029 0.0029 1,478,559 -0.00(-9.38%)
Dec 03, 2019 0.0033 0.0033 0.0031 0.0032 1,066,693 -0.00(-3.03%)
Dec 02, 2019 0.0032 0.0034 0.0031 0.0033 386,335 +0.00(+13.79%)
Nov 29, 2019 0.0034 0.0034 0.0029 0.0029 53,400 -0.00(-14.71%)
Nov 27, 2019 0.0033 0.0034 0.0029 0.0034 1,395,500 +0.00(+3.03%)
Nov 26, 2019 0.0030 0.0033 0.0029 0.0033 788,280 -0.00(-5.71%)
Nov 25, 2019 0.0038 0.0039 0.0032 0.0035 682,697 -0.00(-10.26%)
Nov 22, 2019 0.0037 0.0040 0.0031 0.0039 1,253,400 +0.00(+5.41%)
Nov 21, 2019 0.0035 0.0040 0.0032 0.0037 965,620 +0.00(+5.71%)
Nov 20, 2019 0.0042 0.0062 0.0033 0.0035 8,041,296 -0.00(-2.78%)
Nov 19, 2019 0.0036 0.0041 0.0036 0.0036 580,911 +0.00(+5.88%)
Nov 18, 2019 0.0047 0.0047 0.0034 0.0034 293,867 -0.00(-30.61%)
Nov 15, 2019 0.0037 0.0049 0.0034 0.0049 381,500 +0.00(+32.43%)
Nov 14, 2019 0.0038 0.0040 0.0037 0.0037 285,555 -0.00(-24.49%)
Nov 13, 2019 0.0040 0.0049 0.0038 0.0049 868,605 +0.00(+0.00%)
Nov 12, 2019 0.0044 0.0049 0.0040 0.0049 456,765 -0.00(-2.00%)
Nov 11, 2019 0.0040 0.0050 0.0040 0.0050 319,056 +0.00(+11.11%)
Nov 08, 2019 0.0050 0.0050 0.0040 0.0045 135,900 +0.00(+4.65%)
Nov 07, 2019 0.0044 0.0049 0.0039 0.0043 524,347 -0.00(-12.24%)
Nov 06, 2019 0.0054 0.0054 0.0045 0.0049 1,518,400 -0.00(-9.26%)
Nov 05, 2019 0.0056 0.0056 0.0042 0.0054 712,398 -0.00(-1.82%)
Nov 04, 2019 0.0062 0.0062 0.0040 0.0055 833,269 +0.00(+41.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.