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, 2019 0.0067 0.0072 0.0064 0.0072 671,500 -0.00(-1.37%)
May 30, 2019 0.0067 0.0073 0.0063 0.0073 1,171,357 +0.00(+8.96%)
May 29, 2019 0.0078 0.0078 0.0067 0.0067 1,328,755 -0.00(-15.19%)
May 28, 2019 0.0080 0.0085 0.0070 0.0079 2,416,301 -0.00(-9.20%)
May 24, 2019 0.0084 0.0089 0.0078 0.0087 639,100 -0.00(-3.33%)
May 23, 2019 0.0093 0.0093 0.0075 0.0090 783,855 -0.00(-3.23%)
May 22, 2019 0.0107 0.0107 0.0079 0.0093 5,152,237 -0.00(-12.26%)
May 21, 2019 0.0130 0.0138 0.0098 0.0106 5,522,998 -0.00(-18.46%)
May 20, 2019 0.0085 0.0139 0.0085 0.0130 11,446,927 +0.00(+54.76%)
May 17, 2019 0.0080 0.0085 0.0065 0.0084 4,039,200 +0.00(+5.00%)
May 16, 2019 0.0070 0.0090 0.0062 0.0080 5,356,142 +0.00(+17.65%)
May 15, 2019 0.0070 0.0071 0.0068 0.0068 3,014,839 -0.00(-2.86%)
May 14, 2019 0.0069 0.0070 0.0067 0.0070 605,730 +0.00(+1.45%)
May 13, 2019 0.0072 0.0072 0.0067 0.0069 1,103,782 -0.00(-2.82%)
May 10, 2019 0.0072 0.0072 0.0065 0.0071 2,492,500 +0.00(+1.43%)
May 09, 2019 0.0073 0.0073 0.0069 0.0070 226,053 +0.00(+0.00%)
May 08, 2019 0.0079 0.0079 0.0070 0.0070 1,185,037 -0.00(-11.39%)
May 07, 2019 0.0081 0.0084 0.0067 0.0079 2,584,650 -0.00(-3.66%)
May 06, 2019 0.0084 0.0090 0.0082 0.0082 234,125 +0.00(+1.23%)
May 03, 2019 0.0084 0.0084 0.0080 0.0081 58,600 -0.00(-14.74%)
May 02, 2019 0.0090 0.0095 0.0085 0.0095 41,767 +0.00(+11.76%)
May 01, 2019 0.0095 0.0095 0.0085 0.0085 8,354 -0.00(-10.53%)
Apr 30, 2019 0.0095 0.0095 0.0095 0.0095 10,013 +0.00(+11.76%)
Apr 29, 2019 0.0092 0.0095 0.0084 0.0085 441,565 -0.00(-4.49%)
Apr 26, 2019 0.0080 0.0089 0.0073 0.0089 637,800 -0.00(-1.11%)
Apr 25, 2019 0.0079 0.0092 0.0079 0.0090 105,352 +0.00(+8.43%)
Apr 24, 2019 0.0099 0.0100 0.0083 0.0083 300,000 +0.00(+0.00%)
Apr 23, 2019 0.0090 0.0090 0.0083 0.0083 426,100 +0.00(+3.75%)
Apr 22, 2019 0.0084 0.0100 0.0072 0.0080 539,300 -0.00(-10.11%)
Apr 18, 2019 0.0090 0.0098 0.0086 0.0089 734,800 -0.00(-8.25%)
Apr 17, 2019 0.0100 0.0100 0.0097 0.0097 217,975 -0.00(-2.02%)
Apr 16, 2019 0.0104 0.0105 0.0095 0.0099 125,400 -0.00(-3.88%)
Apr 15, 2019 0.0100 0.0116 0.0100 0.0103 1,116,247 +0.00(+14.44%)
Apr 12, 2019 0.0109 0.0109 0.0090 0.0090 1,194,600 -0.00(-13.46%)
Apr 11, 2019 0.0115 0.0127 0.0095 0.0104 1,488,265 -0.00(-8.77%)
Apr 10, 2019 0.0110 0.0145 0.0105 0.0114 2,211,885 +0.00(+3.64%)
Apr 09, 2019 0.0098 0.0115 0.0086 0.0110 2,495,497 +0.00(+12.24%)
Apr 08, 2019 0.0117 0.0117 0.0088 0.0098 792,315 -0.00(-4.85%)
Apr 05, 2019 0.0081 0.0118 0.0080 0.0103 1,984,400 +0.00(+21.18%)
Apr 04, 2019 0.0085 0.0090 0.0085 0.0085 271,649 -0.00(-14.14%)
Apr 03, 2019 0.0086 0.0100 0.0077 0.0099 405,733 +0.00(+23.75%)
Apr 02, 2019 0.0090 0.0090 0.0080 0.0080 512,128 -0.00(-11.11%)
Apr 01, 2019 0.0080 0.0109 0.0080 0.0090 4,853,689 +0.00(+12.50%)
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%)
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.