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 (%)
Mar 31, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Mar 22, 2017 0.0480 0.0480 0.0480 5 +0.00(+0.00%)
Mar 21, 2017 0.0480 0.0480 0.0480 0.0480 174 +0.00(+0.00%)
Mar 17, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 16, 2017 0.0480 0.0480 0.0480 0.0480 2,358 +0.00(+0.00%)
Mar 14, 2017 0.0480 0.0480 0.0480 0 -0.01(-18.64%)
Mar 10, 2017 0.0590 0.0590 0.0590 10 -0.00(-1.67%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 49,350 -0.01(-7.69%)
Mar 08, 2017 0.0565 0.0650 0.0565 0.0650 15,004 +0.01(+8.33%)
Mar 07, 2017 0.0600 0.0600 0.0550 0.0600 7,200 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.33%)
Mar 03, 2017 0.0400 0.0598 0.0400 0.0598 35,875 +0.01(+19.60%)
Mar 02, 2017 0.0500 0.0500 0.0500 0.0500 210 -0.01(-16.67%)
Mar 01, 2017 0.0600 0.0600 0.0600 0.0600 4,390 +0.00(+0.00%)
Feb 28, 2017 0.0600 0.0600 0.0600 0.0600 1,010 +0.00(+0.00%)
Feb 27, 2017 0.0600 0.0600 0.0600 0.0600 632 +0.00(+0.00%)
Feb 22, 2017 0.0600 0.0600 0.0600 5 +0.00(+0.17%)
Feb 21, 2017 0.0599 0.0599 0.0599 0.0599 1,000 +0.00(+0.00%)
Feb 17, 2017 0.0599 0.0599 0.0599 0 +0.02(+49.38%)
Feb 16, 2017 0.0599 0.0599 0.0401 0.0401 19,821 -0.00(-2.91%)
Feb 15, 2017 0.0599 0.0599 0.0413 0.0413 29,122 -0.00(-8.22%)
Feb 14, 2017 0.0500 0.0500 0.0450 0.0450 342,582 -0.00(-2.17%)
Feb 13, 2017 0.0550 0.0550 0.0460 0.0460 7,155 -0.00(-8.00%)
Feb 10, 2017 0.0600 0.0600 0.0450 0.0500 317,470 -0.01(-16.67%)
Feb 09, 2017 0.0600 0.0700 0.0600 0.0600 21,090 +0.00(+0.00%)
Feb 08, 2017 0.0750 0.0750 0.0600 0.0600 96,197 -0.01(-20.00%)
Feb 03, 2017 0.0750 0.0750 0.0750 0 +0.01(+11.11%)
Feb 02, 2017 0.0750 0.0810 0.0650 0.0675 458,591 -0.00(-4.93%)
Feb 01, 2017 0.0721 0.0800 0.0710 0.0710 54,350 -0.01(-11.25%)
Jan 31, 2017 0.0800 0.0800 0.0800 0.0800 12,155 +0.00(+0.00%)
Jan 27, 2017 0.0800 0.0800 0.0800 45 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0800 0.0800 3,005 +0.00(+6.67%)
Jan 25, 2017 0.0800 0.0800 0.0750 0.0750 82,000 +0.00(+6.99%)
Jan 24, 2017 0.0850 0.0850 0.0701 0.0701 26,472 -0.01(-17.53%)
Jan 23, 2017 0.0850 0.0850 0.0850 0.0850 29,005 +0.01(+13.33%)
Jan 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 18, 2017 0.0800 0.0850 0.0678 0.0700 429,100 +0.00(+0.00%)
Jan 17, 2017 0.0900 0.0900 0.0700 0.0700 102,289 -0.02(-22.22%)
Jan 13, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.39%)
Jan 12, 2017 0.0750 0.0800 0.0700 0.0701 515,723 -0.00(-6.53%)
Jan 11, 2017 0.1000 0.1000 0.0700 0.0750 457,800 -0.03(-25.00%)
Jan 10, 2017 0.1100 0.1100 0.0700 0.1000 452,338 -0.01(-5.21%)
Jan 09, 2017 0.1010 0.1055 0.1010 0.1055 8,010 +0.00(+0.48%)
Jan 06, 2017 0.1150 0.1150 0.1050 0.1050 66,070 +0.00(+0.00%)
Jan 05, 2017 0.1104 0.1104 0.1050 0.1050 50,000 -0.03(-19.23%)
Jan 04, 2017 0.1110 0.1300 0.1100 0.1300 95,279 +0.03(+23.81%)
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.