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

Sugarmade Inc (OP: SGMD )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 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 (%)
Feb 28, 2017 0.1375 0.1400 0.1251 0.1251 1,226,260 -0.01(-10.64%)
Feb 27, 2017 0.1575 0.1599 0.1280 0.1400 2,011,703 +0.00(+0.00%)
Feb 24, 2017 0.1703 0.1705 0.1200 0.1400 5,306,114 -0.03(-16.62%)
Feb 23, 2017 0.1550 0.1990 0.1456 0.1679 9,846,855 +0.02(+15.79%)
Feb 22, 2017 0.1340 0.1500 0.1300 0.1450 3,871,331 +0.02(+13.28%)
Feb 21, 2017 0.1360 0.1390 0.1260 0.1280 3,928,252 -0.00(-1.54%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Feb 16, 2017 0.1373 0.1395 0.1260 0.1290 1,096,027 -0.01(-6.45%)
Feb 15, 2017 0.1380 0.1550 0.1305 0.1379 3,396,349 +0.01(+5.67%)
Feb 14, 2017 0.1370 0.1450 0.1305 0.1305 1,296,865 +0.00(+0.38%)
Feb 13, 2017 0.1426 0.1500 0.1200 0.1300 3,317,315 +0.00(+0.39%)
Feb 10, 2017 0.1374 0.1430 0.1250 0.1295 1,533,925 -0.01(-7.50%)
Feb 09, 2017 0.1541 0.1578 0.1111 0.1400 3,474,811 -0.02(-11.34%)
Feb 08, 2017 0.1625 0.1680 0.1450 0.1579 2,730,517 +0.00(+1.28%)
Feb 07, 2017 0.1360 0.1720 0.1350 0.1559 4,566,636 +0.02(+15.48%)
Feb 06, 2017 0.1430 0.1450 0.1050 0.1350 4,027,329 -0.00(-2.88%)
Feb 03, 2017 0.1190 0.1494 0.1100 0.1390 4,740,383 +0.03(+29.91%)
Feb 02, 2017 0.0775 0.1395 0.0750 0.1070 10,359,153 +0.03(+46.78%)
Feb 01, 2017 0.0650 0.0740 0.0610 0.0729 2,646,390 +0.01(+14.98%)
Jan 31, 2017 0.0640 0.0670 0.0615 0.0634 695,621 -0.00(-0.94%)
Jan 30, 2017 0.0705 0.0740 0.0625 0.0640 1,329,960 -0.01(-7.25%)
Jan 27, 2017 0.0750 0.0750 0.0630 0.0690 1,749,365 -0.01(-8.00%)
Jan 26, 2017 0.0690 0.0750 0.0611 0.0750 1,774,055 +0.01(+15.38%)
Jan 25, 2017 0.0697 0.0730 0.0610 0.0650 1,161,438 +0.00(+3.17%)
Jan 24, 2017 0.0549 0.0795 0.0520 0.0630 6,900,026 +0.01(+26.00%)
Jan 23, 2017 0.0500 0.0500 0.0492 0.0500 640,302 +0.00(+1.63%)
Jan 20, 2017 0.0505 0.0536 0.0486 0.0492 877,687 -0.00(-0.40%)
Jan 19, 2017 0.0510 0.0510 0.0487 0.0494 219,291 -0.00(-1.20%)
Jan 18, 2017 0.0505 0.0549 0.0491 0.0500 660,849 +0.00(+1.01%)
Jan 17, 2017 0.0593 0.0620 0.0495 0.0495 1,261,178 -0.00(-4.81%)
Jan 13, 2017 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Jan 12, 2017 0.0576 0.0576 0.0500 0.0530 1,332,429 -0.00(-6.03%)
Jan 11, 2017 0.0573 0.0580 0.0500 0.0564 1,555,760 +0.00(+4.12%)
Jan 10, 2017 0.0600 0.0600 0.0526 0.0542 1,550,812 -0.00(-8.26%)
Jan 09, 2017 0.0580 0.0640 0.0580 0.0590 1,659,703 +0.00(+2.52%)
Jan 06, 2017 0.0527 0.0650 0.0525 0.0576 1,738,963 +0.00(+3.13%)
Jan 05, 2017 0.0600 0.0600 0.0520 0.0558 1,365,839 -0.00(-6.76%)
Jan 04, 2017 0.0578 0.0600 0.0550 0.0599 356,018 -0.00(-0.17%)
Jan 03, 2017 0.0700 0.0700 0.0557 0.0600 321,661 +0.00(+3.99%)
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%)
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.