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 (%)
Sep 29, 2017 0.0300 0.0310 0.0290 0.0310 884,015 +0.00(+6.90%)
Sep 28, 2017 0.0304 0.0304 0.0287 0.0290 1,700,700 -0.00(-4.92%)
Sep 27, 2017 0.0310 0.0310 0.0300 0.0305 1,885,312 -0.00(-2.25%)
Sep 26, 2017 0.0320 0.0320 0.0301 0.0312 1,555,139 -0.00(-2.50%)
Sep 25, 2017 0.0350 0.0350 0.0302 0.0320 2,706,943 -0.00(-8.57%)
Sep 22, 2017 0.0370 0.0370 0.0320 0.0350 2,103,452 -0.00(-6.67%)
Sep 21, 2017 0.0390 0.0400 0.0355 0.0375 1,604,903 +0.00(+5.63%)
Sep 20, 2017 0.0320 0.0389 0.0315 0.0355 5,649,599 +0.00(+10.94%)
Sep 19, 2017 0.0310 0.0329 0.0310 0.0320 269,468 +0.00(+4.92%)
Sep 18, 2017 0.0337 0.0337 0.0301 0.0305 1,778,181 -0.00(-8.96%)
Sep 15, 2017 0.0380 0.0380 0.0318 0.0335 1,467,759 -0.00(-11.38%)
Sep 14, 2017 0.0300 0.0400 0.0300 0.0378 2,335,528 +0.01(+18.12%)
Sep 13, 2017 0.0320 0.0340 0.0311 0.0320 1,553,846 +0.00(+2.89%)
Sep 12, 2017 0.0333 0.0333 0.0310 0.0311 2,594,943 +0.00(+0.32%)
Sep 11, 2017 0.0300 0.0359 0.0300 0.0310 2,525,635 -0.01(-15.99%)
Sep 08, 2017 0.0375 0.0375 0.0334 0.0369 885,515 -0.00(-2.89%)
Sep 07, 2017 0.0381 0.0389 0.0340 0.0380 2,334,459 -0.00(-6.17%)
Sep 06, 2017 0.0420 0.0424 0.0381 0.0405 506,093 -0.00(-3.11%)
Sep 05, 2017 0.0419 0.0485 0.0380 0.0418 602,573 +0.00(+0.81%)
Sep 01, 2017 0.0350 0.0420 0.0350 0.0415 553,827 +0.01(+17.79%)
Aug 31, 2017 0.0450 0.0450 0.0351 0.0352 1,591,422 -0.00(-12.00%)
Aug 30, 2017 0.0445 0.0660 0.0219 0.0400 7,238,780 -0.00(-10.11%)
Aug 29, 2017 0.0475 0.0475 0.0414 0.0445 340,946 -0.00(-6.71%)
Aug 28, 2017 0.0455 0.0500 0.0430 0.0477 641,268 -0.00(-0.42%)
Aug 25, 2017 0.0477 0.0500 0.0431 0.0479 1,043,900 +0.00(+6.44%)
Aug 24, 2017 0.0480 0.0480 0.0405 0.0450 1,328,519 +0.00(+6.38%)
Aug 23, 2017 0.0495 0.0500 0.0400 0.0423 2,309,827 -0.01(-18.34%)
Aug 22, 2017 0.0540 0.0540 0.0500 0.0518 262,890 -0.00(-4.07%)
Aug 21, 2017 0.0540 0.0560 0.0510 0.0540 408,662 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0550 0.0500 0.0540 453,295 +0.00(+7.78%)
Aug 17, 2017 0.0560 0.0560 0.0501 0.0501 1,277,296 -0.00(-8.07%)
Aug 16, 2017 0.0510 0.0560 0.0500 0.0545 967,572 +0.00(+4.81%)
Aug 15, 2017 0.0500 0.0550 0.0480 0.0520 1,614,592 +0.00(+7.00%)
Aug 14, 2017 0.0410 0.0500 0.0400 0.0486 1,817,057 +0.01(+20.00%)
Aug 11, 2017 0.0398 0.0409 0.0355 0.0405 1,404,098 +0.00(+1.84%)
Aug 10, 2017 0.0470 0.0470 0.0390 0.0398 1,441,013 -0.00(-6.64%)
Aug 09, 2017 0.0390 0.0470 0.0370 0.0426 3,881,039 +0.00(+9.51%)
Aug 08, 2017 0.0390 0.0390 0.0362 0.0389 502,737 -0.00(-2.75%)
Aug 07, 2017 0.0390 0.0400 0.0370 0.0400 837,015 +0.00(+11.11%)
Aug 04, 2017 0.0355 0.0379 0.0355 0.0360 278,081 -0.00(-5.26%)
Aug 03, 2017 0.0390 0.0390 0.0365 0.0380 1,262,715 +0.00(+4.11%)
Aug 02, 2017 0.0390 0.0391 0.0355 0.0365 632,503 -0.00(-6.17%)
Aug 01, 2017 0.0400 0.0400 0.0351 0.0389 654,052 +0.00(+4.29%)
Jul 31, 2017 0.0400 0.0400 0.0370 0.0373 515,908 -0.00(-6.75%)
Jul 28, 2017 0.0399 0.0400 0.0375 0.0400 246,921 +0.00(+0.25%)
Jul 27, 2017 0.0399 0.0410 0.0375 0.0399 523,083 -0.00(-1.14%)
Jul 26, 2017 0.0400 0.0408 0.0399 0.0404 125,209 -0.00(-1.07%)
Jul 25, 2017 0.0410 0.0410 0.0380 0.0408 828,929 -0.00(-0.24%)
Jul 24, 2017 0.0391 0.0410 0.0385 0.0409 336,247 +0.00(+4.87%)
Jul 21, 2017 0.0399 0.0410 0.0380 0.0390 468,150 -0.00(-2.50%)
Jul 20, 2017 0.0402 0.0415 0.0390 0.0400 1,051,794 -0.00(-3.61%)
Jul 19, 2017 0.0429 0.0435 0.0400 0.0415 1,068,820 +0.00(+3.75%)
Jul 18, 2017 0.0400 0.0429 0.0390 0.0400 843,508 +0.00(+1.27%)
Jul 17, 2017 0.0420 0.0455 0.0390 0.0395 1,192,700 -0.00(-5.95%)
Jul 14, 2017 0.0473 0.0473 0.0420 0.0420 1,077,874 -0.00(-7.08%)
Jul 13, 2017 0.0495 0.0499 0.0440 0.0452 750,526 -0.00(-8.69%)
Jul 12, 2017 0.0410 0.0495 0.0410 0.0495 622,451 +0.01(+17.86%)
Jul 11, 2017 0.0463 0.0486 0.0350 0.0420 1,891,111 -0.01(-11.58%)
Jul 10, 2017 0.0510 0.0510 0.0462 0.0475 331,515 -0.00(-4.04%)
Jul 07, 2017 0.0500 0.0500 0.0463 0.0495 106,105 -0.00(-0.80%)
Jul 06, 2017 0.0490 0.0510 0.0453 0.0499 669,470 -0.00(-2.16%)
Jul 05, 2017 0.0500 0.0510 0.0460 0.0510 408,882 +0.00(+8.51%)
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.