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, 2020 0.0017 0.0021 0.0013 0.0015 23,076,836 -0.00(-16.67%)
Mar 30, 2020 0.0014 0.0020 0.0013 0.0018 23,845,030 +0.00(+20.00%)
Mar 27, 2020 0.0009 0.0016 0.0008 0.0015 33,927,300 +0.00(+66.67%)
Mar 26, 2020 0.0007 0.0010 0.0006 0.0009 20,224,898 +0.00(+12.50%)
Mar 25, 2020 0.0008 0.0008 0.0007 0.0008 187,000 +0.00(+0.00%)
Mar 24, 2020 0.0008 0.0008 0.0006 0.0008 1,207,005 +0.00(+0.00%)
Mar 23, 2020 0.0006 0.0009 0.0006 0.0008 3,397,955 +0.00(+0.00%)
Mar 20, 2020 0.0007 0.0008 0.0006 0.0008 12,208,001 +0.00(+14.29%)
Mar 19, 2020 0.0009 0.0009 0.0006 0.0007 15,911,502 -0.00(-22.22%)
Mar 18, 2020 0.0007 0.0009 0.0006 0.0009 2,382,682 +0.00(+28.57%)
Mar 17, 2020 0.0009 0.0009 0.0006 0.0007 26,800,644 -0.00(-22.22%)
Mar 16, 2020 0.0009 0.0009 0.0007 0.0009 7,719,285 +0.00(+12.50%)
Mar 13, 2020 0.0008 0.0009 0.0006 0.0008 19,359,300 +0.00(+0.00%)
Mar 12, 2020 0.0011 0.0011 0.0008 0.0008 17,103,676 -0.00(-33.33%)
Mar 11, 2020 0.0011 0.0012 0.0008 0.0012 3,741,342 +0.00(+20.00%)
Mar 10, 2020 0.0014 0.0014 0.0010 0.0010 25,321,136 -0.00(-28.57%)
Mar 09, 2020 0.0010 0.0017 0.0010 0.0014 24,291,828 +0.00(+40.00%)
Mar 06, 2020 0.0009 0.0010 0.0007 0.0010 21,652,400 +0.00(+11.11%)
Mar 05, 2020 0.0010 0.0011 0.0008 0.0009 5,504,166 -0.00(-18.18%)
Mar 04, 2020 0.0011 0.0011 0.0010 0.0011 1,214,385 +0.00(+0.00%)
Mar 03, 2020 0.0011 0.0011 0.0010 0.0011 6,333,898 +0.00(+0.00%)
Mar 02, 2020 0.0012 0.0013 0.0011 0.0011 2,420,060 +0.00(+0.00%)
Feb 28, 2020 0.0011 0.0012 0.0009 0.0011 2,675,900 -0.00(-8.33%)
Feb 27, 2020 0.0012 0.0013 0.0009 0.0012 30,090,960 -0.00(-14.29%)
Feb 26, 2020 0.0013 0.0014 0.0011 0.0014 3,353,034 +0.00(+7.69%)
Feb 25, 2020 0.0017 0.0017 0.0011 0.0013 64,684,160 -0.00(-27.78%)
Feb 24, 2020 0.0023 0.0023 0.0017 0.0018 16,750,358 -0.00(-10.00%)
Feb 21, 2020 0.0028 0.0028 0.0020 0.0020 2,318,400 -0.00(-20.00%)
Feb 20, 2020 0.0029 0.0031 0.0025 0.0025 1,260,016 -0.00(-13.79%)
Feb 18, 2020 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Feb 14, 2020 0.0026 0.0029 0.0025 0.0028 2,892,900 +0.00(+7.69%)
Feb 13, 2020 0.0025 0.0028 0.0023 0.0026 1,499,500 +0.00(+13.04%)
Feb 12, 2020 0.0031 0.0031 0.0022 0.0023 7,538,847 -0.00(-25.81%)
Feb 11, 2020 0.0032 0.0034 0.0026 0.0031 7,023,370 -0.00(-3.13%)
Feb 10, 2020 0.0035 0.0037 0.0032 0.0032 267,428 -0.00(-15.79%)
Feb 07, 2020 0.0031 0.0038 0.0031 0.0038 13,500 +0.00(+0.00%)
Feb 06, 2020 0.0040 0.0040 0.0031 0.0038 155,499 -0.00(-2.56%)
Feb 05, 2020 0.0034 0.0039 0.0033 0.0039 234,050 +0.00(+2.63%)
Feb 04, 2020 0.0042 0.0042 0.0035 0.0038 1,078,578 -0.00(-9.52%)
Feb 03, 2020 0.0039 0.0042 0.0039 0.0042 310,481 -0.00(-4.55%)
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%)
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.