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 29, 2019 0.0081 0.0083 0.0077 0.0080 208,700 +0.00(+2.56%)
Mar 28, 2019 0.0079 0.0084 0.0078 0.0078 896,328 -0.00(-7.14%)
Mar 27, 2019 0.0086 0.0090 0.0077 0.0084 1,723,935 -0.00(-2.33%)
Mar 26, 2019 0.0150 0.0150 0.0081 0.0086 483,050 +0.00(+3.61%)
Mar 25, 2019 0.0085 0.0089 0.0078 0.0083 745,500 -0.00(-7.78%)
Mar 22, 2019 0.0080 0.0090 0.0077 0.0090 3,683,800 +0.00(+12.50%)
Mar 21, 2019 0.0085 0.0089 0.0077 0.0080 2,758,865 -0.00(-9.09%)
Mar 20, 2019 0.0084 0.0090 0.0084 0.0088 386,125 -0.00(-1.12%)
Mar 19, 2019 0.0090 0.0090 0.0082 0.0089 2,642,669 -0.00(-4.30%)
Mar 18, 2019 0.0098 0.0098 0.0093 0.0093 580,011 -0.00(-5.10%)
Mar 15, 2019 0.0093 0.0100 0.0093 0.0098 1,288,100 -0.00(-2.00%)
Mar 14, 2019 0.0101 0.0101 0.0095 0.0100 1,371,202 +0.00(+0.00%)
Mar 13, 2019 0.0117 0.0117 0.0091 0.0100 3,117,128 -0.00(-14.53%)
Mar 12, 2019 0.0111 0.0117 0.0101 0.0117 569,050 +0.00(+12.50%)
Mar 11, 2019 0.0120 0.0120 0.0101 0.0104 1,451,828 -0.00(-12.61%)
Mar 08, 2019 0.0130 0.0135 0.0106 0.0119 1,869,300 -0.00(-4.03%)
Mar 07, 2019 0.0188 0.0201 0.0111 0.0124 4,249,909 +0.00(+19.23%)
Mar 06, 2019 0.0123 0.0123 0.0103 0.0104 468,920 -0.00(-15.45%)
Mar 05, 2019 0.0106 0.0126 0.0100 0.0123 303,509 +0.00(+10.81%)
Mar 04, 2019 0.0129 0.0129 0.0103 0.0111 730,476 -0.00(-13.95%)
Mar 01, 2019 0.0109 0.0133 0.0100 0.0129 1,609,300 +0.00(+30.30%)
Feb 28, 2019 0.0108 0.0111 0.0098 0.0099 1,590,173 -0.00(-3.88%)
Feb 27, 2019 0.0103 0.0115 0.0102 0.0103 794,920 -0.00(-6.36%)
Feb 26, 2019 0.0133 0.0133 0.0110 0.0110 1,327,705 -0.00(-17.29%)
Feb 25, 2019 0.0183 0.0190 0.0101 0.0133 11,969,837 -0.01(-27.32%)
Feb 22, 2019 0.0185 0.0195 0.0170 0.0183 195,700 -0.00(-8.96%)
Feb 21, 2019 0.0190 0.0201 0.0180 0.0201 415,310 +0.00(+9.24%)
Feb 20, 2019 0.0200 0.0220 0.0184 0.0184 592,700 -0.00(-14.02%)
Feb 19, 2019 0.0188 0.0218 0.0170 0.0214 792,986 +0.00(+13.23%)
Feb 15, 2019 0.0182 0.0220 0.0173 0.0189 2,697,300 +0.00(+3.85%)
Feb 14, 2019 0.0176 0.0185 0.0172 0.0182 594,187 -0.00(-4.71%)
Feb 13, 2019 0.0200 0.0200 0.0150 0.0191 1,474,102 -0.00(-6.83%)
Feb 12, 2019 0.0190 0.0229 0.0190 0.0205 1,831,940 -0.00(-6.82%)
Feb 11, 2019 0.0230 0.0236 0.0220 0.0220 425,434 +0.00(+0.00%)
Feb 08, 2019 0.0220 0.0239 0.0220 0.0220 176,300 -0.00(-4.35%)
Feb 07, 2019 0.0241 0.0252 0.0230 0.0230 103,965 -0.00(-6.12%)
Feb 06, 2019 0.0305 0.0305 0.0245 0.0245 538,859 -0.00(-2.00%)
Feb 05, 2019 0.0270 0.0270 0.0223 0.0250 112,501 +0.00(+4.17%)
Feb 04, 2019 0.0300 0.0300 0.0220 0.0240 860,833 -0.01(-18.64%)
Feb 01, 2019 0.0285 0.0296 0.0256 0.0295 449,700 +0.00(+9.26%)
Jan 31, 2019 0.0300 0.0300 0.0250 0.0270 613,244 -0.00(-10.89%)
Jan 30, 2019 0.0260 0.0321 0.0251 0.0303 681,515 +0.01(+20.72%)
Jan 29, 2019 0.0285 0.0299 0.0250 0.0251 396,960 -0.00(-11.93%)
Jan 28, 2019 0.0354 0.0354 0.0285 0.0285 561,290 -0.00(-13.37%)
Jan 25, 2019 0.0270 0.0330 0.0260 0.0329 1,836,500 +0.01(+26.54%)
Jan 24, 2019 0.0260 0.0280 0.0260 0.0260 236,391 +0.00(+4.00%)
Jan 23, 2019 0.0250 0.0276 0.0203 0.0250 1,054,804 +0.00(+0.00%)
Jan 22, 2019 0.0230 0.0278 0.0230 0.0250 292,889 +0.00(+7.30%)
Jan 18, 2019 0.0216 0.0251 0.0190 0.0233 643,200 +0.00(+16.50%)
Jan 17, 2019 0.0200 0.0229 0.0200 0.0200 96,266 +0.00(+0.00%)
Jan 16, 2019 0.0285 0.0285 0.0200 0.0200 369,411 -0.00(-13.79%)
Jan 15, 2019 0.0205 0.0275 0.0189 0.0232 975,167 +0.00(+7.91%)
Jan 14, 2019 0.0189 0.0230 0.0189 0.0215 651,375 +0.00(+15.59%)
Jan 11, 2019 0.0179 0.0212 0.0145 0.0186 1,873,000 +0.00(+9.41%)
Jan 10, 2019 0.0220 0.0220 0.0162 0.0170 2,768,420 -0.00(-12.82%)
Jan 09, 2019 0.0190 0.0228 0.0180 0.0195 1,777,186 +0.00(+2.63%)
Jan 08, 2019 0.0175 0.0250 0.0164 0.0190 3,948,103 +0.00(+11.76%)
Jan 07, 2019 0.0169 0.0190 0.0161 0.0170 1,442,200 -0.00(-12.37%)
Jan 04, 2019 0.0240 0.0240 0.0185 0.0194 2,074,700 -0.00(-15.65%)
Jan 03, 2019 0.0340 0.0340 0.0202 0.0230 5,691,058 -0.01(-31.75%)
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.