SOAN - AngioSoma, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.00390.00390.00360.00370.00371,708,591
Oct 16, 20190.00380.00400.00380.00380.0038373,005
Oct 15, 20190.00500.00500.00340.00370.00374,757,224
Oct 14, 20190.00430.00440.00430.00440.004474,005
Oct 11, 20190.00530.00530.00400.00440.00441,867,341
Oct 10, 20190.00430.00430.00420.00420.0042120,000
Oct 09, 20190.00490.00580.00410.00450.00452,382,259
Oct 08, 20190.00430.00500.00430.00500.00501,329,015
Oct 07, 20190.00510.00550.00460.00550.0055184,240
Oct 04, 20190.00570.00570.00500.00550.005587,315
Oct 03, 20190.00500.00580.00500.00580.0058133,400
Oct 02, 20190.00480.00580.00480.00580.0058395,000
Oct 01, 20190.00580.00590.00570.00590.0059286,000
Sep 30, 20190.00480.00590.00480.00590.0059374,000
Sep 27, 20190.00500.00550.00400.00500.0050638,031
Sep 26, 20190.00460.00490.00390.00490.0049780,000
Sep 25, 20190.00520.00600.00460.00600.0060504,000
Sep 24, 20190.00510.00600.00510.00580.0058330,629
Sep 23, 20190.00510.00510.00440.00500.0050755,542
Sep 20, 20190.00440.00510.00390.00450.00451,411,000
Sep 19, 20190.00420.00460.00420.00440.0044135,000
Sep 18, 20190.00470.00540.00410.00410.0041807,590
Sep 17, 20190.00620.00620.00460.00550.0055736,742
Sep 16, 20190.00490.00680.00440.00610.00611,149,928
Sep 13, 2019------
Sep 12, 20190.00480.00550.00430.00440.0044882,463
Sep 11, 20190.00450.00480.00450.00480.0048431,480
Sep 10, 20190.00490.00550.00460.00550.0055672,500
Sep 09, 20190.00490.00550.00450.00540.00541,648,483
Sep 06, 20190.00530.00540.00420.00540.00541,045,500
Sep 05, 20190.00540.00740.00480.00500.00505,135,275
Sep 04, 20190.00380.00550.00360.00480.00486,262,247
Sep 03, 20190.00400.00460.00340.00380.00389,516,815
Aug 30, 20190.00400.00510.00400.00420.004210,656,775
Aug 29, 20190.00510.00560.00400.00400.004010,561,516
Aug 28, 20190.00700.00700.00530.00580.00585,620,650
Aug 27, 20190.00680.00700.00600.00700.00704,090,210
Aug 26, 20190.00680.00750.00580.00750.00755,636,360
Aug 23, 20190.00800.00860.00550.00670.006715,759,575
Aug 22, 20190.00920.00950.00730.00750.00754,041,660
Aug 21, 20190.00930.01000.00820.00940.00941,977,036
Aug 20, 20190.01140.01190.00930.00930.00932,663,491
Aug 19, 20190.01680.01680.00920.00920.00924,524,815
Aug 16, 20190.01600.01650.01170.01390.01394,628,782
Aug 15, 20190.01600.01800.00910.00990.00997,299,587
Aug 14, 20190.01890.02090.01220.01520.015215,314,956
Aug 13, 20190.01190.02090.00970.01900.019050,838,481
Aug 12, 20190.00260.00990.00260.00970.009729,698,314
Aug 09, 20190.00250.00270.00210.00250.00252,595,884
Aug 08, 20190.00260.00260.00200.00250.00254,895,042
Aug 07, 20190.00240.00270.00230.00270.00273,435,878
Aug 06, 20190.00270.00300.00220.00240.002416,379,350
Aug 05, 20190.00360.00360.00290.00290.00296,096,107
Aug 02, 20190.00280.00490.00280.00360.003629,285,509
Aug 01, 20190.00400.00400.00270.00290.00296,203,428
Jul 31, 20190.00410.00410.00380.00390.0039394,372
Jul 30, 20190.00400.00400.00400.00400.0040284,650
Jul 29, 20190.00400.00400.00400.00400.0040-
Jul 26, 20190.00400.00400.00350.00400.0040687,215
Jul 25, 20190.00340.00410.00340.00400.00401,299,898
Jul 24, 20190.00340.00340.00340.00340.0034-
Jul 23, 20190.00340.00410.00340.00340.00341,618,232
Jul 22, 20190.00300.00330.00270.00330.00331,605,726
Jul 19, 20190.00360.00400.00340.00340.00341,301,000
Jul 18, 20190.00300.00420.00300.00420.0042317,798
Jul 17, 20190.00300.00450.00300.00310.00313,623,071
Jul 16, 20190.00310.00340.00280.00330.00332,539,625
Jul 15, 2019------
Jul 12, 20190.01000.01000.01000.01000.01003,372,900
Jul 11, 20190.01000.01000.01000.01000.0100141,900
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 20190.01000.01000.01000.01000.01001,676,600
Jul 05, 20190.01000.01000.01000.01000.01007,392,000
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 20190.01000.01000.01000.01000.0100404,100
Jun 28, 20190.01000.01000.01000.01000.0100104,000
Jun 27, 20190.01000.01000.01000.01000.010025,100
Jun 26, 20190.01000.01000.01000.01000.0100198,700
Jun 25, 20190.01000.01000.01000.01000.010057,800
Jun 24, 20190.01000.01000.01000.01000.0100170,000
Jun 21, 20190.01000.01000.01000.01000.010095,000
Jun 20, 20190.01000.01000.01000.01000.010050,000
Jun 19, 20190.01000.01000.01000.01000.0100736,800
Jun 18, 20190.01000.01000.01000.01000.0100237,900
Jun 17, 20190.01000.01000.01000.01000.010067,200
Jun 14, 20190.01000.01000.01000.01000.0100444,300
Jun 13, 20190.01000.01000.01000.01000.0100260,000
Jun 12, 20190.01000.01000.01000.01000.01003,343,000
Jun 11, 20190.01000.01000.01000.01000.010089,500
Jun 10, 20190.01000.01000.01000.01000.0100322,500
Jun 07, 20190.01000.01000.01000.01000.01002,036,800
Jun 06, 20190.01000.01000.01000.01000.0100195,500
Jun 05, 20190.01000.01000.01000.01000.0100311,000
Jun 04, 20190.01000.01000.01000.01000.0100848,100
Jun 03, 20190.01000.01000.01000.01000.0100386,200
May 31, 20190.01000.01000.01000.01000.0100671,500
May 30, 20190.01000.01000.01000.01000.01001,171,400
May 29, 20190.01000.01000.01000.01000.01001,328,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...