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 (%)
May 31, 2017 0.0300 0.0300 0.0300 0.0300 35,200 -0.01(-26.83%)
May 30, 2017 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+2.50%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 25, 2017 0.0410 0.0410 0.0400 0.0400 27,500 +0.00(+0.00%)
May 24, 2017 0.0420 0.0420 0.0400 0.0400 104,975 +0.00(+0.00%)
May 23, 2017 0.0451 0.0500 0.0400 0.0400 41,000 -0.01(-13.04%)
May 22, 2017 0.0460 0.0460 0.0460 0.0460 20,035 +0.00(+0.00%)
May 19, 2017 0.0460 0.0460 0.0460 0.0460 30,010 +0.00(+2.00%)
May 18, 2017 0.0600 0.0600 0.0451 0.0451 24,505 -0.00(-1.74%)
May 17, 2017 0.0600 0.0600 0.0459 0.0459 833 -0.02(-29.38%)
May 15, 2017 0.0650 0.0650 0.0650 0 +0.02(+44.12%)
May 12, 2017 0.0451 0.0451 0.0451 0.0451 295 +0.00(+0.22%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.03(-35.71%)
May 10, 2017 0.0655 0.0700 0.0655 0.0700 790 +0.00(+0.00%)
May 09, 2017 0.0550 0.0700 0.0400 0.0700 65,705 +0.02(+27.27%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 20,734 -0.03(-38.89%)
May 05, 2017 0.0550 0.0900 0.0550 0.0900 1,920 -0.01(-10.00%)
May 04, 2017 0.1025 0.1025 0.0775 0.1000 9,495 +0.00(+0.00%)
May 03, 2017 0.0480 0.1000 0.0445 0.1000 226,014 +0.05(+108.77%)
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%)
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.