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, 2019 0.0600 0.0600 0.0550 0.0585 375,758 +0.00(+2.45%)
Feb 27, 2019 0.0500 0.0625 0.0500 0.0571 626,902 +0.00(+1.96%)
Feb 26, 2019 0.0581 0.0617 0.0560 0.0560 774,916 -0.00(-6.67%)
Feb 25, 2019 0.0550 0.0650 0.0550 0.0600 1,657,103 -0.00(-4.46%)
Feb 22, 2019 0.0610 0.0639 0.0602 0.0628 507,000 +0.00(+1.29%)
Feb 21, 2019 0.0601 0.0650 0.0601 0.0620 293,381 -0.00(-1.59%)
Feb 20, 2019 0.0630 0.0646 0.0600 0.0630 563,498 +0.00(+0.00%)
Feb 19, 2019 0.0627 0.0650 0.0603 0.0630 678,046 -0.00(-2.78%)
Feb 15, 2019 0.0602 0.0650 0.0602 0.0648 1,039,200 +0.00(+1.25%)
Feb 14, 2019 0.0680 0.0680 0.0600 0.0640 944,485 +0.00(+0.31%)
Feb 13, 2019 0.0703 0.0703 0.0625 0.0638 580,543 -0.00(-0.31%)
Feb 12, 2019 0.0650 0.0680 0.0625 0.0640 542,439 -0.00(-3.18%)
Feb 11, 2019 0.0701 0.0701 0.0626 0.0661 1,350,327 -0.00(-5.44%)
Feb 08, 2019 0.0715 0.0730 0.0640 0.0699 1,126,400 +0.00(+0.00%)
Feb 07, 2019 0.0840 0.0840 0.0650 0.0699 4,530,314 -0.01(-16.59%)
Feb 06, 2019 0.0600 0.0840 0.0591 0.0838 6,691,670 +0.03(+47.02%)
Feb 05, 2019 0.0560 0.0600 0.0550 0.0570 1,522,130 -0.00(-4.20%)
Feb 04, 2019 0.0650 0.0650 0.0570 0.0595 2,599,891 -0.00(-4.95%)
Feb 01, 2019 0.0700 0.0700 0.0620 0.0626 2,348,100 -0.00(-6.57%)
Jan 31, 2019 0.0740 0.0740 0.0646 0.0670 753,780 +0.00(+2.29%)
Jan 30, 2019 0.0740 0.0740 0.0650 0.0655 988,692 -0.00(-2.67%)
Jan 29, 2019 0.0669 0.0700 0.0620 0.0673 1,514,897 +0.00(+0.60%)
Jan 28, 2019 0.0800 0.0800 0.0625 0.0669 2,313,984 -0.01(-7.08%)
Jan 25, 2019 0.0723 0.0800 0.0682 0.0720 3,045,600 -0.00(-4.00%)
Jan 24, 2019 0.0784 0.0820 0.0725 0.0750 1,538,805 -0.00(-1.06%)
Jan 23, 2019 0.0708 0.0758 0.0705 0.0758 1,869,059 +0.01(+8.13%)
Jan 22, 2019 0.0780 0.0800 0.0690 0.0701 2,106,278 -0.01(-10.24%)
Jan 18, 2019 0.0813 0.0838 0.0730 0.0781 1,507,700 -0.00(-5.33%)
Jan 17, 2019 0.0833 0.0840 0.0785 0.0825 1,431,970 +0.00(+5.50%)
Jan 16, 2019 0.0800 0.0840 0.0740 0.0782 1,874,081 +0.00(+5.25%)
Jan 15, 2019 0.0800 0.0860 0.0700 0.0743 1,722,742 -0.00(-5.95%)
Jan 14, 2019 0.0830 0.0860 0.0788 0.0790 1,383,261 -0.00(-5.50%)
Jan 11, 2019 0.0812 0.0854 0.0800 0.0836 520,600 +0.00(+3.08%)
Jan 10, 2019 0.0809 0.0860 0.0800 0.0811 928,127 -0.00(-5.59%)
Jan 09, 2019 0.0870 0.0900 0.0800 0.0859 1,497,033 -0.00(-3.48%)
Jan 08, 2019 0.0920 0.0920 0.0860 0.0890 958,082 +0.00(+0.00%)
Jan 07, 2019 0.0890 0.0930 0.0860 0.0890 1,178,609 -0.00(-1.00%)
Jan 04, 2019 0.0965 0.1000 0.0870 0.0899 1,991,200 -0.00(-4.36%)
Jan 03, 2019 0.1000 0.1000 0.0940 0.0940 1,070,085 -0.01(-7.30%)
Jan 02, 2019 0.0957 0.1029 0.0950 0.1014 684,807 +0.01(+6.40%)
Dec 31, 2018 0.0950 0.1040 0.0950 0.0953 1,163,000 -0.00(-4.22%)
Dec 28, 2018 0.1000 0.1080 0.0920 0.0995 737,400 -0.00(-3.77%)
Dec 27, 2018 0.1020 0.1150 0.0957 0.1034 1,073,284 -0.00(-1.52%)
Dec 26, 2018 0.1199 0.1199 0.1050 0.1050 896,564 -0.01(-12.43%)
Dec 24, 2018 0.1210 0.1220 0.1066 0.1199 816,200 +0.01(+4.44%)
Dec 21, 2018 0.1180 0.1250 0.1110 0.1148 2,371,500 -0.00(-1.03%)
Dec 20, 2018 0.1095 0.1180 0.1061 0.1160 2,000,500 +0.01(+11.00%)
Dec 19, 2018 0.0950 0.1098 0.0880 0.1045 2,386,380 +0.01(+10.00%)
Dec 18, 2018 0.0900 0.1040 0.0900 0.0950 1,178,263 +0.00(+0.00%)
Dec 17, 2018 0.0945 0.1068 0.0896 0.0950 809,446 +0.00(+1.06%)
Dec 14, 2018 0.1065 0.1065 0.0920 0.0940 638,000 -0.00(-4.95%)
Dec 13, 2018 0.1029 0.1079 0.0950 0.0989 1,117,889 -0.01(-5.45%)
Dec 12, 2018 0.1050 0.1100 0.0950 0.1046 1,264,950 +0.01(+7.28%)
Dec 11, 2018 0.0900 0.1000 0.0870 0.0975 1,281,646 -0.00(-2.50%)
Dec 10, 2018 0.1080 0.1080 0.0920 0.1000 605,828 -0.01(-5.93%)
Dec 07, 2018 0.0990 0.1080 0.0983 0.1063 1,714,200 +0.01(+9.03%)
Dec 06, 2018 0.0950 0.0995 0.0921 0.0975 2,186,233 +0.01(+5.41%)
Dec 04, 2018 0.0950 0.0955 0.0910 0.0925 1,569,200 +0.00(+2.78%)
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.