Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sugarmade Inc (OP: SGMD )

0.0038 -0.0026 (-40.62%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 2024 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 (%)
Dec 29, 2017 0.2850 0.2850 0.2850 0 +0.10(+51.03%)
Dec 28, 2017 0.1600 0.1950 0.1600 0.1887 3,760,713 +0.03(+19.81%)
Dec 27, 2017 0.1500 0.1595 0.1485 0.1575 1,515,514 +0.01(+6.06%)
Dec 26, 2017 0.1399 0.1500 0.1360 0.1485 1,209,247 +0.01(+6.22%)
Dec 22, 2017 0.1450 0.1540 0.1200 0.1398 2,532,761 -0.01(-3.59%)
Dec 21, 2017 0.1400 0.1540 0.1400 0.1450 2,758,187 +0.00(+3.57%)
Dec 20, 2017 0.1326 0.1535 0.1301 0.1400 6,552,683 +0.01(+7.69%)
Dec 19, 2017 0.1370 0.1040 0.1300 5,023,144 +0.03(+25.00%)
Dec 18, 2017 0.1037 0.1200 0.0950 0.1040 5,586,739 +0.01(+9.59%)
Dec 15, 2017 0.0975 0.1000 0.0879 0.0949 1,985,018 +0.00(+5.33%)
Dec 14, 2017 0.0850 0.1200 0.0840 0.0901 7,852,660 +0.01(+7.26%)
Dec 13, 2017 0.0785 0.0840 0.0770 0.0840 1,495,364 +0.00(+5.00%)
Dec 12, 2017 0.0775 0.0800 0.0770 0.0800 1,085,363 +0.00(+4.17%)
Dec 11, 2017 0.0750 0.0825 0.0750 0.0768 887,215 -0.00(-2.41%)
Dec 08, 2017 0.0781 0.0860 0.0750 0.0787 1,234,969 -0.00(-1.62%)
Dec 07, 2017 0.0779 0.0800 0.0711 0.0800 1,751,530 +0.00(+2.83%)
Dec 06, 2017 0.0712 0.0800 0.0710 0.0778 1,095,178 +0.00(+3.87%)
Dec 05, 2017 0.0779 0.0779 0.0710 0.0749 665,201 -0.00(-3.85%)
Dec 04, 2017 0.0830 0.0870 0.0701 0.0779 1,478,977 -0.01(-9.42%)
Dec 01, 2017 0.0870 0.0870 0.0800 0.0860 498,496 +0.00(+1.18%)
Nov 30, 2017 0.0780 0.0855 0.0750 0.0850 1,395,602 +0.01(+8.97%)
Nov 29, 2017 0.0834 0.0855 0.0700 0.0780 2,129,987 -0.00(-1.27%)
Nov 28, 2017 0.0670 0.0790 0.0575 0.0790 2,099,450 +0.01(+20.98%)
Nov 27, 2017 0.0750 0.0770 0.0500 0.0653 5,978,621 -0.01(-12.93%)
Nov 24, 2017 0.0850 0.0850 0.0700 0.0750 1,492,422 -0.01(-6.25%)
Nov 22, 2017 0.0856 0.0890 0.0791 0.0800 1,450,610 -0.01(-6.54%)
Nov 21, 2017 0.0902 0.0905 0.0830 0.0856 1,004,923 +0.00(+0.71%)
Nov 20, 2017 0.0910 0.0930 0.0830 0.0850 1,130,246 -0.01(-6.59%)
Nov 17, 2017 0.0940 0.0940 0.0830 0.0910 1,507,886 +0.00(+1.11%)
Nov 16, 2017 0.0939 0.0950 0.0860 0.0900 2,326,232 -0.00(-2.17%)
Nov 15, 2017 0.0970 0.0970 0.0821 0.0920 1,926,457 +0.00(+4.07%)
Nov 14, 2017 0.0970 0.0980 0.0869 0.0884 2,950,214 -0.00(-3.70%)
Nov 13, 2017 0.0800 0.0980 0.0800 0.0918 4,484,808 +0.01(+16.20%)
Nov 10, 2017 0.0740 0.0900 0.0680 0.0790 2,268,645 +0.01(+6.90%)
Nov 09, 2017 0.0844 0.0900 0.0660 0.0739 3,534,732 -0.01(-10.86%)
Nov 08, 2017 0.0885 0.1000 0.0750 0.0829 5,068,238 -0.00(-4.71%)
Nov 07, 2017 0.0700 0.0940 0.0649 0.0870 5,497,217 +0.02(+34.88%)
Nov 06, 2017 0.0500 0.0670 0.0500 0.0645 1,592,308 +0.01(+21.70%)
Nov 03, 2017 0.0589 0.0589 0.0450 0.0530 2,222,954 -0.01(-10.92%)
Nov 02, 2017 0.0670 0.0739 0.0520 0.0595 5,786,713 -0.01(-12.50%)
Nov 01, 2017 0.0355 0.0800 0.0334 0.0680 8,251,243 +0.03(+100.00%)
Oct 31, 2017 0.0313 0.0364 0.0313 0.0340 255,029 +0.00(+4.62%)
Oct 30, 2017 0.0360 0.0360 0.0325 0.0325 475,764 -0.00(-4.97%)
Oct 27, 2017 0.0325 0.0360 0.0321 0.0342 480,879 +0.00(+3.64%)
Oct 26, 2017 0.0350 0.0355 0.0311 0.0330 552,284 -0.00(-4.90%)
Oct 25, 2017 0.0325 0.0350 0.0310 0.0347 375,449 +0.00(+2.06%)
Oct 24, 2017 0.0340 0.0340 0.0301 0.0340 813,540 +0.00(+0.00%)
Oct 23, 2017 0.0301 0.0340 0.0301 0.0340 490,363 +0.00(+11.81%)
Oct 20, 2017 0.0333 0.0333 0.0300 0.0304 254,464 -0.00(-5.86%)
Oct 19, 2017 0.0339 0.0339 0.0308 0.0323 276,383 -0.00(-2.22%)
Oct 18, 2017 0.0339 0.0339 0.0308 0.0330 350,404 +0.00(+4.87%)
Oct 17, 2017 0.0339 0.0339 0.0310 0.0315 345,534 -0.00(-1.56%)
Oct 16, 2017 0.0329 0.0340 0.0303 0.0320 728,782 +0.00(+4.92%)
Oct 13, 2017 0.0320 0.0330 0.0300 0.0305 1,015,164 -0.00(-1.61%)
Oct 12, 2017 0.0311 0.0320 0.0300 0.0310 657,449 -0.00(-0.32%)
Oct 11, 2017 0.0300 0.0315 0.0291 0.0311 1,385,730 -0.00(-1.27%)
Oct 10, 2017 0.0290 0.0315 0.0287 0.0315 2,790,612 +0.00(+5.00%)
Oct 09, 2017 0.0304 0.0305 0.0280 0.0300 329,228 -0.00(-1.39%)
Oct 06, 2017 0.0302 0.0305 0.0290 0.0304 591,469 -0.00(-0.25%)
Oct 05, 2017 0.0302 0.0310 0.0290 0.0305 796,389 -0.00(-4.69%)
Oct 04, 2017 0.0301 0.0360 0.0300 0.0320 515,205 +0.00(+6.31%)
Oct 03, 2017 0.0311 0.0311 0.0300 0.0301 354,231 -0.00(-4.44%)
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.