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 (%)
Feb 28, 2018 0.0199 0.0199 0.0199 0.0199 50,000 -0.00(-0.50%)
Feb 27, 2018 0.0160 0.0200 0.0160 0.0200 10,175 +0.00(+24.22%)
Feb 26, 2018 0.0160 0.0161 0.0160 0.0161 32,371 +0.00(+0.62%)
Feb 23, 2018 0.0180 0.0180 0.0160 0.0160 68,079 -0.00(-12.04%)
Feb 22, 2018 0.0190 0.0190 0.0180 0.0182 50,149 +0.00(+10.98%)
Feb 21, 2018 0.0190 0.0190 0.0160 0.0164 89,968 -0.00(-13.74%)
Feb 16, 2018 0.0190 0.0190 0.0190 10 +0.00(+11.76%)
Feb 15, 2018 0.0200 0.0200 0.0170 0.0170 6,250 -0.00(-5.29%)
Feb 14, 2018 0.0200 0.0200 0.0180 0.0180 12,500 -0.00(-10.25%)
Feb 13, 2018 0.0170 0.0200 0.0170 0.0200 8,399 +0.00(+21.21%)
Feb 09, 2018 0.0165 0.0165 0.0165 40 -0.00(-8.33%)
Feb 05, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Feb 02, 2018 0.0180 0.0180 0.0180 0.0180 995 +0.00(+0.00%)
Feb 01, 2018 0.0180 0.0180 0.0180 0.0180 12,600 -0.00(-3.38%)
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%)
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.