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 26, 2021 0.0600 0.0625 0.0513 0.0590 5,563,400 -0.00(-1.67%)
Feb 25, 2021 0.0590 0.0625 0.0565 0.0600 5,804,516 +0.00(+3.45%)
Feb 24, 2021 0.0549 0.0594 0.0522 0.0580 8,579,777 +0.00(+9.02%)
Feb 23, 2021 0.0460 0.0540 0.0410 0.0532 8,484,837 +0.01(+14.16%)
Feb 22, 2021 0.0521 0.0521 0.0460 0.0466 5,630,015 -0.00(-4.90%)
Feb 19, 2021 0.0426 0.0521 0.0410 0.0490 8,255,700 +0.01(+16.67%)
Feb 18, 2021 0.0479 0.0480 0.0400 0.0420 6,047,444 -0.01(-12.50%)
Feb 17, 2021 0.0370 0.0520 0.0360 0.0480 21,161,428 +0.01(+29.38%)
Feb 16, 2021 0.0360 0.0410 0.0348 0.0371 5,931,793 +0.00(+4.51%)
Feb 12, 2021 0.0385 0.0385 0.0350 0.0355 8,528,000 +0.00(+1.43%)
Feb 11, 2021 0.0420 0.0425 0.0330 0.0350 21,130,836 -0.00(-11.17%)
Feb 10, 2021 0.0359 0.0425 0.0359 0.0394 16,058,256 +0.00(+9.75%)
Feb 09, 2021 0.0318 0.0359 0.0310 0.0359 13,067,324 +0.00(+12.89%)
Feb 08, 2021 0.0245 0.0324 0.0235 0.0318 11,670,933 +0.01(+33.61%)
Feb 05, 2021 0.0250 0.0251 0.0215 0.0238 5,724,300 -0.00(-2.46%)
Feb 04, 2021 0.0250 0.0265 0.0210 0.0244 12,717,687 +0.00(+1.67%)
Feb 03, 2021 0.0214 0.0245 0.0210 0.0240 10,460,627 +0.00(+13.21%)
Feb 02, 2021 0.0204 0.0214 0.0175 0.0212 7,075,201 +0.00(+4.95%)
Feb 01, 2021 0.0210 0.0290 0.0171 0.0202 11,459,323 -0.00(-3.35%)
Jan 29, 2021 0.0184 0.0224 0.0156 0.0209 20,979,200 +0.00(+14.21%)
Jan 28, 2021 0.0158 0.0183 0.0136 0.0183 17,958,214 +0.00(+22.00%)
Jan 27, 2021 0.0149 0.0160 0.0131 0.0150 4,534,727 +0.00(+4.17%)
Jan 26, 2021 0.0132 0.0163 0.0132 0.0144 6,354,849 +0.00(+8.27%)
Jan 25, 2021 0.0145 0.0148 0.0125 0.0133 2,938,169 -0.00(-5.00%)
Jan 22, 2021 0.0150 0.0150 0.0122 0.0140 5,038,000 +0.00(+0.00%)
Jan 21, 2021 0.0142 0.0146 0.0120 0.0140 9,825,114 -0.00(-1.41%)
Jan 20, 2021 0.0145 0.0145 0.0122 0.0142 8,815,105 -0.00(-2.07%)
Jan 19, 2021 0.0170 0.0177 0.0105 0.0145 17,543,336 -0.00(-9.37%)
Jan 15, 2021 0.0120 0.0170 0.0102 0.0160 21,504,300 +0.00(+33.33%)
Jan 14, 2021 0.0120 0.0127 0.0098 0.0120 12,543,798 +0.00(+2.56%)
Jan 13, 2021 0.0107 0.0131 0.0092 0.0117 30,579,666 +0.00(+11.43%)
Jan 12, 2021 0.0082 0.0110 0.0075 0.0105 31,819,704 +0.00(+22.09%)
Jan 11, 2021 0.0085 0.0094 0.0077 0.0086 11,206,868 +0.00(+1.18%)
Jan 08, 2021 0.0081 0.0086 0.0076 0.0085 9,911,100 +0.00(+1.19%)
Jan 07, 2021 0.0075 0.0084 0.0071 0.0084 12,362,229 +0.00(+13.51%)
Jan 06, 2021 0.0070 0.0076 0.0068 0.0074 8,029,228 +0.00(+1.37%)
Jan 05, 2021 0.0073 0.0079 0.0070 0.0073 8,100,891 -0.00(-1.35%)
Jan 04, 2021 0.0070 0.0079 0.0067 0.0074 8,891,787 -0.00(-2.63%)
Dec 31, 2020 0.0076 0.0076 0.0076 7,951,296 +0.00(+11.76%)
Dec 30, 2020 0.0055 0.0069 0.0053 0.0068 7,951,296 +0.00(+7.94%)
Dec 29, 2020 0.0057 0.0065 0.0054 0.0063 2,821,084 +0.00(+3.28%)
Dec 28, 2020 0.0062 0.0069 0.0054 0.0061 4,099,903 -0.00(-3.17%)
Dec 24, 2020 0.0065 0.0068 0.0060 0.0063 1,699,600 -0.00(-3.08%)
Dec 23, 2020 0.0065 0.0065 0.0056 0.0065 1,360,044 +0.00(+0.00%)
Dec 22, 2020 0.0055 0.0066 0.0053 0.0065 4,680,629 +0.00(+0.00%)
Dec 21, 2020 0.0065 0.0066 0.0057 0.0065 5,543,885 +0.00(+0.00%)
Dec 18, 2020 0.0060 0.0068 0.0051 0.0065 18,128,900 +0.00(+12.07%)
Dec 17, 2020 0.0058 0.0061 0.0054 0.0058 9,377,519 -0.00(-4.92%)
Dec 16, 2020 0.0056 0.0061 0.0056 0.0061 399,201 +0.00(+3.39%)
Dec 15, 2020 0.0059 0.0060 0.0055 0.0059 2,863,005 +0.00(+1.72%)
Dec 14, 2020 0.0058 0.0062 0.0051 0.0058 4,338,207 +0.00(+0.00%)
Dec 11, 2020 0.0059 0.0065 0.0050 0.0058 14,594,700 -0.00(-1.69%)
Dec 10, 2020 0.0060 0.0065 0.0058 0.0059 3,653,444 -0.00(-1.67%)
Dec 09, 2020 0.0070 0.0070 0.0060 0.0060 4,680,814 -0.00(-10.45%)
Dec 08, 2020 0.0070 0.0079 0.0060 0.0067 13,020,517 +0.00(+8.06%)
Dec 07, 2020 0.0096 0.0106 0.0057 0.0062 17,767,936 -0.00(-8.82%)
Dec 04, 2020 0.0126 0.0127 0.0066 0.0068 58,965,700 -0.00(-15.00%)
Dec 03, 2020 0.0082 0.0085 0.0077 0.0080 1,316,498 -0.00(-2.44%)
Dec 02, 2020 0.0076 0.0082 0.0076 0.0082 850,912 +0.00(+3.80%)
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.