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 (%)
Apr 28, 2017 0.0479 0.0479 0.0479 20 -0.00(-0.21%)
Apr 27, 2017 0.0480 0.0480 0.0480 0.0480 14,405 +0.01(+16.79%)
Apr 26, 2017 0.0411 0.0411 0.0411 0.0411 10,065 -0.00(-2.14%)
Apr 25, 2017 0.0480 0.0480 0.0411 0.0420 6,300 +0.00(+2.19%)
Apr 24, 2017 0.0411 0.0411 0.0411 0.0411 1,400 -0.01(-14.38%)
Apr 20, 2017 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Apr 19, 2017 0.0450 0.0450 0.0420 0.0420 11,000 -0.00(-6.67%)
Apr 18, 2017 0.0450 0.0450 0.0450 0.0450 4,500 -0.00(-6.25%)
Apr 17, 2017 0.0480 0.0480 0.0480 0.0480 92,446 -0.00(-4.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0.0500 5,759 +0.01(+11.11%)
Apr 12, 2017 0.0500 0.0500 0.0450 0.0450 4,278 +0.00(+0.00%)
Apr 11, 2017 0.0450 0.0450 0.0450 0.0450 1,527 -0.01(-10.00%)
Apr 10, 2017 0.0500 0.0500 0.0490 0.0500 21,536 +0.00(+0.00%)
Apr 07, 2017 0.0500 0.0500 0.0500 0.0500 13,505 +0.00(+4.17%)
Apr 06, 2017 0.0500 0.0500 0.0480 0.0480 19,700 -0.00(-4.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0.0500 710 +0.00(+0.00%)
Apr 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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%)
Jan 03, 2017 0.1100 0.1100 0.1050 0.1050 43,164 -0.01(-4.55%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Dec 29, 2016 0.1100 0.1700 0.1100 0.1300 66,276 +0.03(+23.81%)
Dec 28, 2016 0.1050 0.1050 0.1050 0.1050 14,680 -0.01(-12.50%)
Dec 27, 2016 0.1110 0.1250 0.1110 0.1200 135,838 -0.02(-14.29%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 -0.07(-34.88%)
Dec 22, 2016 0.1200 0.2150 0.1200 0.2150 114,243 +0.10(+89.59%)
Dec 21, 2016 0.0800 0.1134 0.0800 0.1134 25,875 +0.03(+41.75%)
Dec 20, 2016 0.0900 0.0900 0.0800 0.0800 374,718 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0850 0.0730 0.0800 376,175 -0.01(-11.11%)
Dec 16, 2016 0.0854 0.0904 0.0854 0.0900 95,850 -0.01(-10.00%)
Dec 15, 2016 0.1150 0.1150 0.1000 0.1000 50,614 -0.01(-6.98%)
Dec 14, 2016 0.1075 0.1075 0.1075 0.1075 5,020 +0.01(+7.50%)
Dec 13, 2016 0.1200 0.1200 0.1000 0.1000 162,985 -0.02(-14.46%)
Dec 12, 2016 0.1390 0.1390 0.0820 0.1169 294,263 -0.04(-23.09%)
Dec 09, 2016 0.1500 0.1520 0.1250 0.1520 117,919 +0.01(+4.83%)
Dec 08, 2016 0.1700 0.1700 0.1350 0.1450 113,373 -0.03(-14.71%)
Dec 07, 2016 0.2000 0.2035 0.1700 0.1700 171,959 -0.06(-26.57%)
Dec 06, 2016 0.2400 0.2400 0.2000 0.2315 1,276 -0.00(-1.49%)
Dec 05, 2016 0.2400 0.2400 0.2350 0.2350 25,555 -0.02(-6.00%)
Dec 02, 2016 0.2500 0.2500 0.2500 0.2500 415 +0.01(+2.04%)
Dec 01, 2016 0.1716 0.2450 0.1650 0.2450 9,900 +0.00(+0.00%)
Nov 30, 2016 0.2450 0.2450 0.2450 0.2450 1,093 +0.00(+0.00%)
Nov 29, 2016 0.2450 0.2450 0.2450 0.2450 4,911 -0.00(-1.21%)
Nov 23, 2016 0.2480 0.2480 0.2480 5 +0.07(+37.78%)
Nov 22, 2016 0.1987 0.1987 0.1600 0.1800 58,089 -0.04(-19.06%)
Nov 21, 2016 0.1750 0.2224 0.1750 0.2224 3,797 -0.03(-11.04%)
Nov 18, 2016 0.2350 0.2500 0.2010 0.2500 35,719 +0.02(+11.11%)
Nov 17, 2016 0.2300 0.2300 0.2250 2,730 -0.01(-2.17%)
Nov 16, 2016 0.2300 0.2300 0.2300 2,730 -0.02(-8.00%)
Nov 15, 2016 0.2000 0.2500 0.1600 0.2500 23,060 +0.00(+0.00%)
Nov 14, 2016 0.2460 0.2500 0.2460 0.2500 3,060 +0.00(+0.00%)
Nov 11, 2016 0.2200 0.2500 0.2200 0.2500 18,855 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 3,550 +0.00(+0.00%)
Nov 09, 2016 0.2400 0.2699 0.2300 0.2500 62,806 -0.03(-9.39%)
Nov 08, 2016 0.2940 0.2940 0.2500 0.2759 1,100 +0.03(+10.36%)
Nov 07, 2016 0.3260 0.3260 0.2000 0.2500 263,314 -0.07(-21.14%)
Nov 04, 2016 0.3175 0.3250 0.2900 0.3170 82,003 -0.03(-7.61%)
Nov 03, 2016 0.3201 0.3431 0.1960 0.3431 132,476 +0.01(+1.51%)
Nov 02, 2016 0.3200 0.3640 0.3200 0.3380 326,824 +0.04(+12.67%)
Nov 01, 2016 0.1850 0.3000 0.1850 0.3000 272,631 +0.07(+30.43%)
Oct 31, 2016 0.2200 0.2300 0.1820 0.2300 121,120 +0.01(+4.55%)
Oct 28, 2016 0.1899 0.2200 0.1590 0.2200 298,075 +0.02(+10.06%)
Oct 27, 2016 0.1999 0.1999 0.1945 0.1999 7,865 +0.03(+21.15%)
Oct 26, 2016 0.2200 0.2200 0.1650 0.1650 223,300 -0.04(-19.51%)
Oct 25, 2016 0.1800 0.2050 0.1500 0.2050 379,245 +0.02(+13.89%)
Oct 24, 2016 0.1800 0.1800 0.1600 0.1800 49,170 +0.02(+12.50%)
Oct 21, 2016 0.1650 0.1650 0.1400 0.1600 60,716 -0.01(-3.03%)
Oct 20, 2016 0.1400 0.1700 0.1390 0.1650 55,300 +0.02(+10.74%)
Oct 19, 2016 0.1490 0.1744 0.1490 0.1490 95,188 -0.00(-0.60%)
Oct 18, 2016 0.2500 0.2500 0.1200 0.1499 163,151 -0.10(-40.04%)
Oct 17, 2016 0.3500 0.3799 0.2350 0.2500 101,823 -0.12(-33.33%)
Oct 14, 2016 0.5200 0.5200 0.3700 0.3750 73,051 -0.12(-25.00%)
Oct 13, 2016 0.4000 0.5000 0.3800 0.5000 161,141 +0.10(+25.00%)
Oct 12, 2016 0.3165 0.4500 0.3165 0.4000 128,135 +0.08(+25.00%)
Oct 11, 2016 0.3200 0.3300 0.2350 0.3200 154,936 +0.01(+3.23%)
Oct 10, 2016 0.3100 0.3150 0.2775 0.3100 43,609 +0.05(+19.23%)
Oct 07, 2016 0.1800 0.3000 0.1700 0.2600 288,253 +0.08(+45.25%)
Oct 06, 2016 0.1405 0.1800 0.1405 0.1790 143,150 +0.04(+27.86%)
Oct 05, 2016 0.1400 0.1450 0.1400 0.1400 38,679 +0.00(+0.00%)
Oct 04, 2016 0.1450 0.1450 0.1300 0.1400 23,133 +0.00(+1.45%)
Oct 03, 2016 0.1200 0.1380 0.1200 0.1380 92,901 +0.02(+15.00%)
Sep 30, 2016 0.1000 0.1200 0.0940 0.1200 87,800 +0.02(+20.00%)
Sep 29, 2016 0.0910 0.1000 0.0910 0.1000 6,147 -0.00(-4.49%)
Sep 28, 2016 0.0711 0.1100 0.0710 0.1047 65,850 +0.03(+47.46%)
Sep 27, 2016 0.0710 0.0710 0.0710 0.0710 14,900 -0.00(-5.33%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 10,007 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 19, 2016 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,015 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0800 0.0800 1,050 +0.01(+6.67%)
Sep 14, 2016 0.0750 0.0750 0.0750 0.0750 3,250 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.02(-23.47%)
Sep 08, 2016 0.0980 0.0980 0.0980 70 +0.01(+9.50%)
Sep 07, 2016 0.0750 0.0895 0.0750 0.0895 4,600 +0.00(+0.00%)
Aug 30, 2016 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Aug 29, 2016 0.0895 0.0895 0.0895 0.0895 20,000 +0.00(+0.00%)
Aug 26, 2016 0.0850 0.0895 0.0850 0.0895 6,150 +0.00(+0.00%)
Aug 25, 2016 0.0895 0.0895 0.0895 0.0895 1,559 +0.00(+0.00%)
Aug 24, 2016 0.0866 0.0895 0.0866 0.0895 880 +0.01(+11.87%)
Aug 17, 2016 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Aug 16, 2016 0.0809 0.0850 0.0800 0.0810 49,700 -0.01(-10.00%)
Aug 15, 2016 0.0900 0.0935 0.0900 0.0900 39,505 -0.01(-10.00%)
Aug 12, 2016 0.1000 0.1000 0.1000 0.1000 38,000 +0.01(+6.21%)
Aug 11, 2016 0.0969 0.0969 0.0941 0.0941 1,064 -0.01(-5.85%)
Aug 10, 2016 0.0902 0.1000 0.0902 0.1000 700 +0.01(+17.65%)
Aug 09, 2016 0.0850 0.0850 0.0850 0.0850 1,105 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0850 0.0850 1 -0.01(-15.00%)
Aug 04, 2016 0.0985 0.1000 0.0900 0.1000 10,756 +0.01(+11.11%)
Aug 03, 2016 0.1000 0.1000 0.0810 0.0900 12,655 -0.01(-8.26%)
Aug 01, 2016 0.0981 0.0981 0.0981 0 +0.01(+9.00%)
Jul 29, 2016 0.0900 0.0900 0.0900 0.0900 850 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.1000 0.0900 0.0900 34,364 +0.00(+0.00%)
Jul 27, 2016 0.0901 0.0901 0.0900 0.0900 1,722 -0.00(-1.10%)
Jul 22, 2016 0.0910 0.0910 0.0910 15 +0.00(+1.11%)
Jul 20, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 19, 2016 0.0900 0.1000 0.0900 0.1000 5,510 +0.00(+0.00%)
Jul 18, 2016 0.1200 0.1200 0.0900 0.1000 32,589 -0.02(-16.67%)
Jul 15, 2016 0.1200 0.1200 0.1170 0.1200 3,734 +0.00(+0.00%)
Jul 14, 2016 0.1170 0.1200 0.1170 0.1200 2,200 +0.01(+11.11%)
Jul 13, 2016 0.0900 0.1080 0.0900 0.1080 5,210 +0.02(+20.00%)
Jul 11, 2016 0.0900 0.0900 0.0900 0 -0.02(-16.67%)
Jul 08, 2016 0.1080 0.1080 0.1080 0.1080 350 +0.00(+0.00%)
Jul 07, 2016 0.1080 0.1080 0.1080 0.1080 2,000 +0.01(+10.77%)
Jul 05, 2016 0.0975 0.0975 0.0975 0.0975 615 -0.00(-2.99%)
Jul 01, 2016 0.1005 0.1005 0.1005 0 -0.01(-8.64%)
Jun 30, 2016 0.1100 0.1100 0.1010 0.1100 14,600 +0.01(+10.00%)
Jun 29, 2016 0.1190 0.1190 0.1000 0.1000 1,559 -0.01(-11.74%)
Jun 27, 2016 0.1133 0.1133 0.1133 10 -0.00(-1.48%)
Jun 24, 2016 0.1149 0.1150 0.1149 0.1150 4,000 +0.01(+6.98%)
Jun 23, 2016 0.1150 0.1150 0.1075 0.1075 1,505 -0.01(-6.52%)
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.