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

Sugarmade Inc (OP: SGMD )

0.0040 -0.0020 (-33.33%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 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 30, 2016 0.0577 0.0577 0.0577 0 +0.00(+1.41%)
Dec 29, 2016 0.0580 0.0580 0.0512 0.0569 955,218 +0.00(+0.62%)
Dec 28, 2016 0.0550 0.0580 0.0520 0.0566 668,560 +0.00(+8.75%)
Dec 27, 2016 0.0640 0.0640 0.0501 0.0520 817,165 -0.00(-5.80%)
Dec 23, 2016 0.0552 0.0552 0.0552 0 -0.00(-4.83%)
Dec 22, 2016 0.0500 0.0599 0.0500 0.0580 827,009 +0.01(+16.00%)
Dec 21, 2016 0.0500 0.0580 0.0500 0.0500 229,187 -0.00(-8.26%)
Dec 20, 2016 0.0570 0.0600 0.0545 0.0545 168,955 -0.00(-6.03%)
Dec 19, 2016 0.0640 0.0640 0.0550 0.0580 668,577 -0.00(-6.45%)
Dec 16, 2016 0.0590 0.0620 0.0500 0.0620 500,646 +0.01(+12.73%)
Dec 15, 2016 0.0595 0.0620 0.0500 0.0550 657,215 -0.00(-8.33%)
Dec 14, 2016 0.0630 0.0630 0.0568 0.0600 1,120,117 -0.00(-4.76%)
Dec 13, 2016 0.0612 0.0640 0.0585 0.0630 678,381 +0.00(+5.00%)
Dec 12, 2016 0.0670 0.0670 0.0597 0.0600 1,204,900 +0.00(+0.00%)
Dec 09, 2016 0.0750 0.0750 0.0580 0.0600 1,710,947 -0.01(-11.76%)
Dec 08, 2016 0.1045 0.1045 0.0600 0.0680 1,959,439 +0.00(+4.62%)
Dec 07, 2016 0.0700 0.0730 0.0571 0.0650 2,222,950 -0.00(-3.77%)
Dec 06, 2016 0.0840 0.0840 0.0600 0.0675 2,279,134 -0.01(-15.57%)
Dec 05, 2016 0.0990 0.0990 0.0790 0.0800 866,608 -0.01(-11.11%)
Dec 02, 2016 0.0900 0.1050 0.0820 0.0900 511,442 +0.01(+15.38%)
Dec 01, 2016 0.1048 0.1048 0.0776 0.0780 289,160 -0.02(-22.00%)
Nov 30, 2016 0.1100 0.1100 0.0900 0.1000 312,834 -0.01(-9.09%)
Nov 29, 2016 0.1249 0.1249 0.0900 0.1100 761,679 +0.00(+0.00%)
Nov 28, 2016 0.1300 0.1400 0.1077 0.1100 287,605 -0.01(-5.25%)
Nov 25, 2016 0.1325 0.1400 0.1161 0.1161 259,076 -0.00(-3.25%)
Nov 23, 2016 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 22, 2016 0.1837 0.1900 0.1377 0.1500 399,660 -0.04(-18.92%)
Nov 21, 2016 0.2000 0.2000 0.1690 0.1850 202,206 -0.01(-5.13%)
Nov 18, 2016 0.2100 0.2100 0.1850 0.1950 120,657 -0.01(-6.02%)
Nov 17, 2016 0.2300 0.2300 0.2000 0.2075 481,156 -0.02(-9.78%)
Nov 16, 2016 0.2600 0.2750 0.2200 0.2300 452,856 +0.00(+1.46%)
Nov 15, 2016 0.2531 0.2650 0.2100 0.2267 210,319 -0.03(-12.81%)
Nov 14, 2016 0.2500 0.3050 0.2100 0.2600 151,677 +0.06(+30.00%)
Nov 11, 2016 0.1610 0.2400 0.1610 0.2000 141,132 +0.04(+21.21%)
Nov 10, 2016 0.3300 0.3300 0.1400 0.1650 792,741 -0.15(-47.43%)
Nov 09, 2016 0.3800 0.3800 0.2850 0.3139 534,314 -0.02(-4.89%)
Nov 08, 2016 0.2851 0.4200 0.2850 0.3300 1,380,599 +0.05(+17.86%)
Nov 07, 2016 0.2775 0.2900 0.2200 0.2800 1,247,533 +0.02(+5.66%)
Nov 04, 2016 0.3000 0.3350 0.2000 0.2650 1,191,721 -0.02(-5.36%)
Nov 03, 2016 0.1200 0.3500 0.1150 0.2800 2,565,751 +0.18(+187.18%)
Nov 02, 2016 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-2.50%)
Oct 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.03(+33.33%)
Oct 27, 2016 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Oct 26, 2016 0.1040 0.1040 0.0750 0.0750 49,443 -0.04(-37.50%)
Oct 24, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 21, 2016 0.1250 0.1250 0.1220 0.1250 45,520 +0.00(+0.00%)
Oct 19, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 18, 2016 0.0900 0.1250 0.0900 0.1250 37,694 +0.05(+59.34%)
Oct 17, 2016 0.0900 0.0900 0.0785 0.0785 3,300 +0.00(+4.60%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Oct 11, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2016 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.1000 0.0800 0.0800 154,850 +0.00(+0.00%)
Oct 06, 2016 0.0800 0.0800 0.0800 0.0800 8,044 +0.00(+0.00%)
Oct 05, 2016 0.0800 0.0800 0.0800 0.0800 55,000 +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.