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 29, 2020 0.0010 0.0011 0.0008 0.0010 6,869,300 +0.00(+0.00%)
May 28, 2020 0.0008 0.0010 0.0007 0.0010 20,896,736 +0.00(+11.11%)
May 27, 2020 0.0008 0.0012 0.0006 0.0009 57,594,276 +0.00(+12.50%)
May 26, 2020 0.0008 0.0008 0.0006 0.0008 4,113,856 +0.00(+0.00%)
May 22, 2020 0.0008 0.0008 0.0006 0.0008 11,111,600 +0.00(+14.29%)
May 21, 2020 0.0009 0.0010 0.0007 0.0007 56,445,144 -0.00(-30.00%)
May 20, 2020 0.0007 0.0013 0.0006 0.0010 93,712,640 +0.00(+42.86%)
May 19, 2020 0.0007 0.0007 0.0006 0.0007 5,866,357 -0.00(-12.50%)
May 18, 2020 0.0008 0.0008 0.0006 0.0008 3,183,130 +0.00(+0.00%)
May 15, 2020 0.0008 0.0008 0.0008 0.0008 200,000 +0.00(+0.00%)
May 14, 2020 0.0007 0.0008 0.0007 0.0008 6,426,004 +0.00(+0.00%)
May 13, 2020 0.0009 0.0009 0.0007 0.0008 4,258,494 -0.00(-11.11%)
May 12, 2020 0.0008 0.0009 0.0007 0.0009 10,999,050 +0.00(+12.50%)
May 11, 2020 0.0010 0.0010 0.0006 0.0008 22,318,052 -0.00(-20.00%)
May 08, 2020 0.0009 0.0010 0.0008 0.0010 11,106,400 +0.00(+0.00%)
May 07, 2020 0.0012 0.0012 0.0008 0.0010 1,547,500 -0.00(-16.67%)
May 06, 2020 0.0011 0.0013 0.0011 0.0012 20,794,314 +0.00(+9.09%)
May 05, 2020 0.0011 0.0012 0.0009 0.0011 3,328,926 +0.00(+22.22%)
May 04, 2020 0.0010 0.0011 0.0008 0.0009 4,714,713 -0.00(-10.00%)
May 01, 2020 0.0011 0.0011 0.0009 0.0010 733,500 -0.00(-9.09%)
Apr 30, 2020 0.0010 0.0011 0.0010 0.0011 2,148,826 +0.00(+10.00%)
Apr 29, 2020 0.0011 0.0012 0.0009 0.0010 2,886,248 -0.00(-16.67%)
Apr 28, 2020 0.0011 0.0012 0.0010 0.0012 138,205 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0012 5,834,293 +0.00(+0.00%)
Apr 24, 2020 0.0012 0.0013 0.0011 0.0012 2,136,900 -0.00(-7.69%)
Apr 23, 2020 0.0013 0.0013 0.0011 0.0013 750,000 +0.00(+0.00%)
Apr 22, 2020 0.0013 0.0014 0.0011 0.0013 4,705,906 -0.00(-7.14%)
Apr 21, 2020 0.0014 0.0014 0.0011 0.0014 2,868,097 +0.00(+0.00%)
Apr 20, 2020 0.0011 0.0014 0.0011 0.0014 272,894 +0.00(+0.00%)
Apr 17, 2020 0.0012 0.0014 0.0011 0.0014 2,653,100 +0.00(+7.69%)
Apr 16, 2020 0.0013 0.0013 0.0012 0.0013 257,690 +0.00(+0.00%)
Apr 15, 2020 0.0010 0.0013 0.0010 0.0013 486,875 +0.00(+0.00%)
Apr 14, 2020 0.0011 0.0013 0.0010 0.0013 176,323 +0.00(+0.00%)
Apr 13, 2020 0.0013 0.0013 0.0012 0.0013 220,619 +0.00(+0.00%)
Apr 09, 2020 0.0010 0.0014 0.0009 0.0013 7,494,800 +0.00(+18.18%)
Apr 08, 2020 0.0010 0.0011 0.0009 0.0011 11,894,137 -0.00(-8.33%)
Apr 07, 2020 0.0013 0.0013 0.0011 0.0012 4,105,097 -0.00(-7.69%)
Apr 06, 2020 0.0015 0.0015 0.0011 0.0013 22,831,188 -0.00(-13.33%)
Apr 03, 2020 0.0015 0.0016 0.0012 0.0015 17,348,000 -0.00(-6.25%)
Apr 02, 2020 0.0020 0.0020 0.0014 0.0016 6,772,539 -0.00(-15.79%)
Apr 01, 2020 0.0015 0.0020 0.0012 0.0019 13,780,445 +0.00(+26.67%)
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%)
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.