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, 2020 0.0080 0.0101 0.0069 0.0077 28,447,408 -0.00(-3.75%)
Aug 28, 2020 0.0069 0.0086 0.0068 0.0080 20,468,300 +0.00(+17.65%)
Aug 27, 2020 0.0050 0.0075 0.0050 0.0068 11,026,866 +0.00(+19.30%)
Aug 26, 2020 0.0049 0.0057 0.0045 0.0057 22,597,800 +0.00(+16.33%)
Aug 25, 2020 0.0068 0.0072 0.0045 0.0049 46,355,908 -0.00(-27.94%)
Aug 24, 2020 0.0038 0.0140 0.0032 0.0068 230,657,456 +0.00(+78.95%)
Aug 21, 2020 0.0042 0.0043 0.0034 0.0038 6,883,100 -0.00(-9.52%)
Aug 20, 2020 0.0045 0.0047 0.0033 0.0042 15,202,427 +0.00(+2.44%)
Aug 19, 2020 0.0030 0.0045 0.0025 0.0041 33,592,144 +0.00(+41.38%)
Aug 18, 2020 0.0028 0.0029 0.0025 0.0029 5,794,262 -0.00(-3.33%)
Aug 17, 2020 0.0022 0.0031 0.0022 0.0030 19,635,096 +0.00(+25.00%)
Aug 14, 2020 0.0019 0.0028 0.0019 0.0024 8,140,800 +0.00(+9.09%)
Aug 13, 2020 0.0023 0.0023 0.0019 0.0022 2,584,729 -0.00(-4.35%)
Aug 12, 2020 0.0023 0.0023 0.0018 0.0023 4,469,596 +0.00(+0.00%)
Aug 11, 2020 0.0021 0.0024 0.0021 0.0023 474,700 +0.00(+0.00%)
Aug 10, 2020 0.0026 0.0026 0.0020 0.0023 1,698,200 -0.00(-11.54%)
Aug 07, 2020 0.0022 0.0026 0.0022 0.0026 3,788,000 +0.00(+8.33%)
Aug 06, 2020 0.0021 0.0027 0.0017 0.0024 9,425,436 +0.00(+14.29%)
Aug 05, 2020 0.0018 0.0021 0.0018 0.0021 713,141 +0.00(+10.53%)
Aug 04, 2020 0.0019 0.0019 0.0016 0.0019 552,312 +0.00(+0.00%)
Aug 03, 2020 0.0021 0.0021 0.0015 0.0019 5,988,133 -0.00(-9.52%)
Jul 31, 2020 0.0015 0.0021 0.0015 0.0021 2,938,200 +0.00(+23.53%)
Jul 30, 2020 0.0016 0.0024 0.0014 0.0017 11,820,208 +0.00(+13.33%)
Jul 29, 2020 0.0015 0.0016 0.0014 0.0015 21,092,222 -0.00(-6.25%)
Jul 28, 2020 0.0015 0.0024 0.0014 0.0016 45,699,052 -0.00(-5.88%)
Jul 27, 2020 0.0018 0.0018 0.0016 0.0017 2,528,150 +0.00(+0.00%)
Jul 24, 2020 0.0017 0.0019 0.0014 0.0017 11,805,601 -0.00(-10.53%)
Jul 23, 2020 0.0019 0.0020 0.0017 0.0019 4,860,200 -0.00(-5.00%)
Jul 22, 2020 0.0021 0.0021 0.0019 0.0020 4,290,777 -0.00(-9.09%)
Jul 21, 2020 0.0029 0.0029 0.0018 0.0022 20,733,744 -0.00(-24.14%)
Jul 20, 2020 0.0031 0.0031 0.0022 0.0029 7,215,650 +0.00(+0.00%)
Jul 17, 2020 0.0021 0.0034 0.0021 0.0029 8,546,900 +0.00(+38.10%)
Jul 16, 2020 0.0020 0.0021 0.0020 0.0021 1,962,877 +0.00(+0.00%)
Jul 15, 2020 0.0020 0.0022 0.0017 0.0021 3,768,297 -0.00(-12.50%)
Jul 14, 2020 0.0017 0.0024 0.0017 0.0024 1,715,054 +0.00(+0.00%)
Jul 13, 2020 0.0024 0.0024 0.0020 0.0024 1,466,505 +0.00(+9.09%)
Jul 10, 2020 0.0024 0.0024 0.0021 0.0022 2,537,700 +0.00(+0.00%)
Jul 09, 2020 0.0020 0.0022 0.0017 0.0022 1,824,258 +0.00(+15.79%)
Jul 08, 2020 0.0021 0.0022 0.0017 0.0019 1,910,636 -0.00(-9.52%)
Jul 07, 2020 0.0022 0.0022 0.0020 0.0021 2,510,000 -0.00(-4.55%)
Jul 06, 2020 0.0020 0.0023 0.0019 0.0022 2,227,000 +0.00(+0.00%)
Jul 02, 2020 0.0022 0.0023 0.0017 0.0022 2,421,000 +0.00(+0.00%)
Jul 01, 2020 0.0023 0.0024 0.0021 0.0022 1,110,502 +0.00(+0.00%)
Jun 30, 2020 0.0024 0.0024 0.0021 0.0022 2,025,519 -0.00(-4.35%)
Jun 29, 2020 0.0022 0.0024 0.0020 0.0023 2,656,879 +0.00(+4.55%)
Jun 26, 2020 0.0023 0.0027 0.0020 0.0022 5,191,600 +0.00(+0.00%)
Jun 25, 2020 0.0018 0.0026 0.0015 0.0022 22,225,872 +0.00(+22.22%)
Jun 24, 2020 0.0016 0.0019 0.0012 0.0018 2,793,734 +0.00(+12.50%)
Jun 23, 2020 0.0019 0.0023 0.0016 0.0016 7,548,565 -0.00(-15.79%)
Jun 22, 2020 0.0019 0.0020 0.0018 0.0019 4,285,393 +0.00(+5.56%)
Jun 19, 2020 0.0020 0.0020 0.0017 0.0018 3,921,100 +0.00(+0.00%)
Jun 18, 2020 0.0015 0.0019 0.0013 0.0018 6,239,779 +0.00(+20.00%)
Jun 17, 2020 0.0010 0.0015 0.0010 0.0015 6,098,558 +0.00(+25.00%)
Jun 16, 2020 0.0011 0.0012 0.0011 0.0012 246,180 +0.00(+0.00%)
Jun 15, 2020 0.0011 0.0012 0.0009 0.0012 11,036,352 +0.00(+0.00%)
Jun 12, 2020 0.0013 0.0013 0.0009 0.0012 1,135,000 -0.00(-7.69%)
Jun 11, 2020 0.0013 0.0014 0.0009 0.0013 5,721,663 +0.00(+0.00%)
Jun 10, 2020 0.0009 0.0014 0.0009 0.0013 19,734,952 +0.00(+30.00%)
Jun 09, 2020 0.0010 0.0010 0.0008 0.0010 1,300,525 +0.00(+0.00%)
Jun 08, 2020 0.0010 0.0010 0.0008 0.0010 2,840,805 +0.00(+0.00%)
Jun 05, 2020 0.0010 0.0010 0.0008 0.0010 6,170,500 +0.00(+0.00%)
Jun 04, 2020 0.0010 0.0010 0.0008 0.0010 3,924,000 +0.00(+0.00%)
Jun 03, 2020 0.0010 0.0010 0.0008 0.0010 2,564,404 +0.00(+0.00%)
Jun 02, 2020 0.0010 0.0010 0.0008 0.0010 982,000 +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.