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 (%)
Apr 30, 2021 0.0750 0.0840 0.0700 0.0795 15,979,100 +0.01(+11.66%)
Apr 29, 2021 0.0600 0.0749 0.0560 0.0712 14,778,984 +0.01(+19.26%)
Apr 28, 2021 0.0510 0.0597 0.0500 0.0597 5,402,420 +0.01(+19.40%)
Apr 27, 2021 0.0518 0.0545 0.0461 0.0500 5,194,211 +0.00(+2.04%)
Apr 26, 2021 0.0545 0.0545 0.0461 0.0490 913,813 -0.01(-10.09%)
Apr 23, 2021 0.0535 0.0545 0.0501 0.0545 902,500 +0.00(+5.01%)
Apr 22, 2021 0.0441 0.0545 0.0411 0.0519 5,067,623 +0.01(+17.95%)
Apr 21, 2021 0.0345 0.0450 0.0341 0.0440 4,641,085 +0.01(+26.07%)
Apr 20, 2021 0.0420 0.0420 0.0281 0.0349 5,628,137 -0.00(-0.29%)
Apr 19, 2021 0.0430 0.0435 0.0311 0.0350 4,610,160 -0.01(-18.41%)
Apr 16, 2021 0.0433 0.0470 0.0380 0.0429 3,231,400 +0.00(+0.94%)
Apr 15, 2021 0.0398 0.0500 0.0377 0.0425 4,399,741 +0.00(+6.25%)
Apr 14, 2021 0.0450 0.0461 0.0388 0.0400 9,136,670 -0.01(-13.23%)
Apr 13, 2021 0.0500 0.0500 0.0451 0.0461 841,290 -0.00(-5.92%)
Apr 12, 2021 0.0498 0.0509 0.0441 0.0490 3,558,154 -0.00(-3.73%)
Apr 09, 2021 0.0479 0.0550 0.0475 0.0509 3,836,000 -0.00(-7.12%)
Apr 08, 2021 0.0540 0.0560 0.0475 0.0548 1,695,229 -0.00(-0.36%)
Apr 07, 2021 0.0480 0.0550 0.0446 0.0550 3,326,508 +0.01(+17.27%)
Apr 06, 2021 0.0464 0.0480 0.0450 0.0469 1,900,529 +0.00(+3.08%)
Apr 05, 2021 0.0479 0.0488 0.0426 0.0455 1,622,140 -0.00(-1.52%)
Apr 01, 2021 0.0500 0.0515 0.0430 0.0462 4,501,500 -0.00(-6.67%)
Mar 31, 2021 0.0522 0.0524 0.0469 0.0495 2,613,061 -0.00(-5.53%)
Mar 30, 2021 0.0566 0.0575 0.0501 0.0524 1,419,427 -0.01(-9.03%)
Mar 29, 2021 0.0605 0.0605 0.0520 0.0576 6,020,036 -0.00(-3.84%)
Mar 26, 2021 0.0599 0.0605 0.0550 0.0599 3,347,700 -0.00(-0.66%)
Mar 25, 2021 0.0640 0.0640 0.0560 0.0603 2,466,248 -0.00(-2.58%)
Mar 24, 2021 0.0650 0.0670 0.0570 0.0619 9,947,786 -0.00(-4.03%)
Mar 23, 2021 0.0602 0.0649 0.0602 0.0645 2,011,091 +0.00(+1.42%)
Mar 22, 2021 0.0635 0.0665 0.0577 0.0636 3,236,663 +0.00(+0.16%)
Mar 19, 2021 0.0550 0.0650 0.0550 0.0635 7,543,200 +0.00(+6.72%)
Mar 18, 2021 0.0590 0.0600 0.0540 0.0595 2,312,570 +0.00(+2.23%)
Mar 17, 2021 0.0590 0.0601 0.0552 0.0582 1,488,964 +0.00(+1.39%)
Mar 16, 2021 0.0570 0.0603 0.0522 0.0574 4,150,725 +0.00(+0.70%)
Mar 15, 2021 0.0603 0.0620 0.0520 0.0570 2,633,696 -0.00(-5.47%)
Mar 12, 2021 0.0620 0.0623 0.0552 0.0603 2,200,200 -0.00(-2.58%)
Mar 11, 2021 0.0632 0.0635 0.0575 0.0619 5,104,815 -0.00(-1.75%)
Mar 10, 2021 0.0584 0.0640 0.0575 0.0630 6,637,462 +0.00(+8.62%)
Mar 09, 2021 0.0515 0.0585 0.0502 0.0580 5,317,666 +0.01(+9.43%)
Mar 08, 2021 0.0530 0.0565 0.0480 0.0530 3,077,704 +0.00(+0.00%)
Mar 05, 2021 0.0390 0.0530 0.0380 0.0530 9,329,900 +0.01(+20.73%)
Mar 04, 2021 0.0500 0.0500 0.0320 0.0439 19,015,728 -0.01(-15.58%)
Mar 03, 2021 0.0520 0.0557 0.0450 0.0520 8,944,948 -0.00(-4.41%)
Mar 02, 2021 0.0580 0.0580 0.0502 0.0544 8,024,241 -0.00(-4.06%)
Mar 01, 2021 0.0594 0.0630 0.0530 0.0567 5,425,277 -0.00(-3.90%)
Feb 26, 2021 0.0600 0.0625 0.0513 0.0590 5,563,400 -0.00(-1.67%)
Feb 25, 2021 0.0590 0.0625 0.0565 0.0600 5,804,516 +0.00(+3.45%)
Feb 24, 2021 0.0549 0.0594 0.0522 0.0580 8,579,777 +0.00(+9.02%)
Feb 23, 2021 0.0460 0.0540 0.0410 0.0532 8,484,837 +0.01(+14.16%)
Feb 22, 2021 0.0521 0.0521 0.0460 0.0466 5,630,015 -0.00(-4.90%)
Feb 19, 2021 0.0426 0.0521 0.0410 0.0490 8,255,700 +0.01(+16.67%)
Feb 18, 2021 0.0479 0.0480 0.0400 0.0420 6,047,444 -0.01(-12.50%)
Feb 17, 2021 0.0370 0.0520 0.0360 0.0480 21,161,428 +0.01(+29.38%)
Feb 16, 2021 0.0360 0.0410 0.0348 0.0371 5,931,793 +0.00(+4.51%)
Feb 12, 2021 0.0385 0.0385 0.0350 0.0355 8,528,000 +0.00(+1.43%)
Feb 11, 2021 0.0420 0.0425 0.0330 0.0350 21,130,836 -0.00(-11.17%)
Feb 10, 2021 0.0359 0.0425 0.0359 0.0394 16,058,256 +0.00(+9.75%)
Feb 09, 2021 0.0318 0.0359 0.0310 0.0359 13,067,324 +0.00(+12.89%)
Feb 08, 2021 0.0245 0.0324 0.0235 0.0318 11,670,933 +0.01(+33.61%)
Feb 05, 2021 0.0250 0.0251 0.0215 0.0238 5,724,300 -0.00(-2.46%)
Feb 04, 2021 0.0250 0.0265 0.0210 0.0244 12,717,687 +0.00(+1.67%)
Feb 03, 2021 0.0214 0.0245 0.0210 0.0240 10,460,627 +0.00(+13.21%)
Feb 02, 2021 0.0204 0.0214 0.0175 0.0212 7,075,201 +0.00(+4.95%)
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.