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 (%)
Aug 31, 2018 0.0090 0.0090 0.0090 0 -0.00(-15.89%)
Aug 30, 2018 0.0086 0.0115 0.0083 0.0107 1,158,395 +0.00(+40.79%)
Aug 29, 2018 0.0107 0.0107 0.0076 0.0076 138,813 -0.00(-20.00%)
Aug 28, 2018 0.0090 0.0095 0.0078 0.0095 1,127,426 +0.00(+11.76%)
Aug 27, 2018 0.0090 0.0090 0.0065 0.0085 2,370,449 -0.00(-11.46%)
Aug 24, 2018 0.0097 0.0097 0.0096 0.0096 44,300 -0.00(-3.03%)
Aug 23, 2018 0.0110 0.0110 0.0089 0.0099 1,250,164 -0.00(-10.00%)
Aug 22, 2018 0.0113 0.0113 0.0105 0.0110 75,938 -0.00(-2.65%)
Aug 21, 2018 0.0105 0.0120 0.0105 0.0113 1,677,625 +0.00(+7.62%)
Aug 20, 2018 0.0105 0.0115 0.0100 0.0105 2,327,914 -0.00(-8.70%)
Aug 17, 2018 0.0110 0.0125 0.0110 0.0115 274,600 -0.00(-8.00%)
Aug 16, 2018 0.0138 0.0138 0.0110 0.0125 44,480 -0.00(-10.07%)
Aug 15, 2018 0.0105 0.0140 0.0105 0.0139 56,370 -0.00(-7.33%)
Aug 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2018 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Aug 09, 2018 0.0140 0.0164 0.0140 0.0150 172,303 +0.00(+0.00%)
Aug 08, 2018 0.0150 0.0150 0.0150 0.0150 1,210 +0.00(+0.00%)
Aug 07, 2018 0.0142 0.0150 0.0142 0.0150 45,000 +0.00(+11.11%)
Aug 06, 2018 0.0127 0.0149 0.0101 0.0135 375,000 -0.00(-12.90%)
Aug 03, 2018 0.0140 0.0158 0.0140 0.0155 103,200 +0.00(+9.15%)
Aug 02, 2018 0.0122 0.0204 0.0122 0.0142 453,812 +0.00(+15.45%)
Aug 01, 2018 0.0120 0.0154 0.0103 0.0123 474,698 -0.00(-3.15%)
Jul 31, 2018 0.0113 0.0129 0.0110 0.0127 786,790 +0.00(+4.96%)
Jul 30, 2018 0.0120 0.0121 0.0115 0.0121 263,095 -0.00(-24.38%)
Jul 27, 2018 0.0139 0.0160 0.0116 0.0160 75,400 +0.00(+20.30%)
Jul 26, 2018 0.0138 0.0138 0.0133 0.0133 4,100 -0.00(-15.29%)
Jul 25, 2018 0.0157 0.0157 0.0131 0.0157 268,425 +0.00(+0.00%)
Jul 24, 2018 0.0138 0.0157 0.0138 0.0157 28,100 +0.00(+13.77%)
Jul 23, 2018 0.0139 0.0139 0.0138 0.0138 16,685 +0.00(+18.97%)
Jul 20, 2018 0.0126 0.0140 0.0116 0.0116 448,081 -0.00(-14.71%)
Jul 19, 2018 0.0120 0.0138 0.0111 0.0136 162,727 +0.00(+3.03%)
Jul 18, 2018 0.0140 0.0140 0.0125 0.0132 147,195 -0.00(-8.33%)
Jul 17, 2018 0.0124 0.0149 0.0115 0.0144 584,349 +0.00(+10.77%)
Jul 16, 2018 0.0124 0.0135 0.0124 0.0130 64,400 -0.00(-5.80%)
Jul 13, 2018 0.0116 0.0138 0.0116 0.0138 28,300 -0.00(-3.50%)
Jul 12, 2018 0.0112 0.0143 0.0112 0.0143 177,230 -0.00(-0.69%)
Jul 11, 2018 0.0165 0.0170 0.0120 0.0144 973,250 -0.00(-7.10%)
Jul 10, 2018 0.0145 0.0185 0.0120 0.0155 1,725,871 +0.00(+10.71%)
Jul 09, 2018 0.0112 0.0150 0.0112 0.0140 2,707,986 +0.00(+16.67%)
Jul 06, 2018 0.0136 0.0136 0.0110 0.0120 901,056 +0.00(+1.69%)
Jul 05, 2018 0.0145 0.0150 0.0101 0.0118 3,867,060 -0.00(-18.62%)
Jul 03, 2018 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
Jul 02, 2018 0.0150 0.0175 0.0150 0.0160 1,621,540 +0.00(+14.29%)
Jun 29, 2018 0.0180 0.0180 0.0140 0.0140 681,030 -0.00(-22.22%)
Jun 28, 2018 0.0350 0.0350 0.0143 0.0180 4,284,649 -0.01(-43.75%)
Jun 27, 2018 0.0253 0.0450 0.0250 0.0320 3,041,135 +0.01(+33.33%)
Jun 26, 2018 0.0199 0.0250 0.0147 0.0240 1,917,302 +0.01(+26.32%)
Jun 25, 2018 0.0180 0.0220 0.0170 0.0190 1,151,983 +0.00(+18.75%)
Jun 22, 2018 0.0140 0.0180 0.0140 0.0160 10,690 -0.00(-5.33%)
Jun 21, 2018 0.0147 0.0238 0.0122 0.0169 139,108 +0.00(+16.55%)
Jun 20, 2018 0.0195 0.0200 0.0122 0.0145 2,129,475 -0.00(-19.44%)
Jun 19, 2018 0.0190 0.0238 0.0174 0.0180 1,812,820 -0.00(-8.63%)
Jun 18, 2018 0.0166 0.0239 0.0159 0.0197 384,329 +0.00(+18.67%)
Jun 15, 2018 0.0168 0.0162 0.0166 35,900 -0.00(-1.19%)
Jun 14, 2018 0.0160 0.0170 0.0160 0.0168 141,378 +0.00(+3.70%)
Jun 13, 2018 0.0180 0.0180 0.0162 0.0162 99,998 -0.00(-14.74%)
Jun 12, 2018 0.0180 0.0190 0.0175 0.0190 50,500 +0.00(+5.56%)
Jun 11, 2018 0.0178 0.0182 0.0175 0.0180 46,156 +0.00(+0.00%)
Jun 08, 2018 0.0175 0.0244 0.0175 0.0180 254,931 +0.00(+1.12%)
Jun 07, 2018 0.0177 0.0178 0.0177 0.0178 26,460 +0.00(+0.00%)
Jun 06, 2018 0.0180 0.0180 0.0175 0.0178 166,940 +0.00(+0.00%)
Jun 05, 2018 0.0175 0.0178 0.0175 0.0178 204,886 +0.00(+0.85%)
Jun 04, 2018 0.0175 0.0176 0.0175 0.0176 73,895 -0.00(-1.94%)
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.