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

Sugarmade Inc (OP: SGMD )

0.0040 +0.0006 (+17.65%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 7, 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 (%)
Nov 30, 2018 0.0900 0.0950 0.0810 0.0885 834,500 +0.00(+2.79%)
Nov 29, 2018 0.0652 0.0900 0.0620 0.0861 4,584,805 -0.01(-11.24%)
Nov 28, 2018 0.1000 0.1050 0.0950 0.0970 1,024,801 -0.00(-3.00%)
Nov 27, 2018 0.0950 0.1030 0.0950 0.1000 1,126,485 +0.00(+0.10%)
Nov 26, 2018 0.1000 0.1100 0.0950 0.0999 1,118,167 -0.00(-0.10%)
Nov 23, 2018 0.1000 0.1100 0.1000 0.1000 202,900 +0.00(+0.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Nov 20, 2018 0.0960 0.1125 0.0960 0.1010 772,804 -0.01(-8.01%)
Nov 19, 2018 0.1050 0.1100 0.1020 0.1098 1,302,665 +0.01(+7.65%)
Nov 16, 2018 0.1050 0.1050 0.0980 0.1020 701,600 +0.00(+2.20%)
Nov 15, 2018 0.1065 0.1100 0.0980 0.0998 1,420,822 -0.01(-6.64%)
Nov 14, 2018 0.1000 0.1080 0.0980 0.1069 2,090,134 +0.01(+5.01%)
Nov 13, 2018 0.1015 0.1090 0.1000 0.1018 1,373,424 +0.00(+0.10%)
Nov 12, 2018 0.1049 0.1125 0.1017 0.1017 835,159 -0.01(-8.38%)
Nov 09, 2018 0.1098 0.1110 0.1049 0.1110 532,200 +0.00(+3.74%)
Nov 08, 2018 0.1150 0.1150 0.1060 0.1070 590,503 -0.00(-2.73%)
Nov 07, 2018 0.1100 0.1195 0.1060 0.1100 917,427 +0.00(+0.92%)
Nov 06, 2018 0.1200 0.1250 0.1080 0.1090 1,105,880 -0.01(-9.02%)
Nov 05, 2018 0.1190 0.1240 0.1141 0.1198 1,120,009 +0.00(+2.57%)
Nov 02, 2018 0.1300 0.1340 0.1103 0.1168 1,429,500 -0.01(-9.46%)
Nov 01, 2018 0.1101 0.1300 0.1101 0.1290 5,409,386 +0.03(+27.72%)
Oct 31, 2018 0.1070 0.1180 0.0950 0.1010 1,033,116 +0.01(+5.21%)
Oct 30, 2018 0.0950 0.1050 0.0950 0.0960 1,116,864 -0.00(-4.00%)
Oct 29, 2018 0.1100 0.1250 0.0950 0.1000 3,861,819 -0.02(-18.37%)
Oct 26, 2018 0.1200 0.1240 0.1140 0.1225 1,560,900 +0.00(+3.73%)
Oct 25, 2018 0.1224 0.1237 0.1140 0.1181 1,894,921 +0.00(+2.70%)
Oct 24, 2018 0.1060 0.1200 0.1010 0.1150 1,776,444 +0.01(+8.59%)
Oct 23, 2018 0.1050 0.1100 0.1010 0.1059 1,309,806 -0.01(-7.91%)
Oct 22, 2018 0.1200 0.1350 0.1050 0.1150 1,814,432 -0.01(-9.80%)
Oct 19, 2018 0.1235 0.1330 0.1190 0.1275 1,818,400 -0.01(-3.99%)
Oct 18, 2018 0.1450 0.1490 0.1215 0.1328 4,011,952 -0.01(-8.22%)
Oct 17, 2018 0.1389 0.1640 0.1210 0.1447 8,498,867 +0.03(+23.15%)
Oct 16, 2018 0.1036 0.1180 0.1000 0.1175 2,490,198 -0.00(-0.42%)
Oct 15, 2018 0.1100 0.1180 0.1060 0.1180 1,498,795 +0.01(+7.27%)
Oct 12, 2018 0.1125 0.1125 0.1030 0.1100 1,148,400 +0.01(+7.84%)
Oct 11, 2018 0.0984 0.1090 0.0962 0.1020 1,106,989 -0.01(-4.76%)
Oct 10, 2018 0.1100 0.1160 0.0975 0.1071 4,244,492 -0.01(-6.87%)
Oct 09, 2018 0.1235 0.1235 0.1130 0.1150 1,537,900 -0.00(-3.77%)
Oct 08, 2018 0.1250 0.1250 0.1151 0.1195 1,382,157 -0.00(-3.63%)
Oct 05, 2018 0.1249 0.1270 0.1150 0.1240 1,216,900 +0.00(+3.51%)
Oct 04, 2018 0.1155 0.1275 0.1150 0.1198 1,972,915 +0.00(+0.67%)
Oct 03, 2018 0.1200 0.1319 0.1131 0.1190 3,508,862 -0.00(-2.86%)
Oct 02, 2018 0.1090 0.1280 0.1090 0.1225 8,058,709 +0.01(+12.59%)
Oct 01, 2018 0.1028 0.1090 0.0960 0.1088 2,506,688 +0.01(+9.90%)
Sep 28, 2018 0.0910 0.1035 0.0893 0.0990 3,420,300 +0.01(+10.74%)
Sep 27, 2018 0.0885 0.0960 0.0850 0.0894 1,779,540 -0.00(-2.83%)
Sep 26, 2018 0.0900 0.0970 0.0860 0.0920 3,109,740 +0.00(+0.00%)
Sep 25, 2018 0.1020 0.1020 0.0900 0.0920 7,567,292 -0.01(-7.35%)
Sep 24, 2018 0.1000 0.1080 0.0960 0.0993 3,386,143 -0.00(-0.80%)
Sep 21, 2018 0.1180 0.1180 0.1000 0.1001 3,354,700 -0.01(-8.08%)
Sep 20, 2018 0.1090 0.1110 0.1020 0.1089 2,175,022 +0.00(+3.42%)
Sep 19, 2018 0.1050 0.1120 0.1050 0.1053 1,820,075 -0.00(-2.50%)
Sep 18, 2018 0.1165 0.1199 0.1050 0.1080 3,957,864 -0.01(-6.90%)
Sep 17, 2018 0.1146 0.1400 0.1070 0.1160 2,831,009 -0.00(-0.26%)
Sep 14, 2018 0.1220 0.1220 0.1075 0.1163 2,570,700 -0.01(-4.67%)
Sep 13, 2018 0.1190 0.1345 0.1180 0.1220 3,889,863 +0.01(+4.54%)
Sep 12, 2018 0.1100 0.1190 0.1050 0.1167 4,909,727 +0.01(+8.36%)
Sep 11, 2018 0.1100 0.1150 0.1050 0.1077 688,953 -0.00(-0.19%)
Sep 10, 2018 0.1010 0.1160 0.1000 0.1079 825,997 +0.00(+4.76%)
Sep 07, 2018 0.1138 0.1138 0.1020 0.1030 1,156,100 -0.01(-7.95%)
Sep 06, 2018 0.1190 0.1200 0.1052 0.1119 1,551,294 +0.00(+3.61%)
Sep 05, 2018 0.1150 0.1260 0.1000 0.1080 2,388,049 -0.02(-13.60%)
Sep 04, 2018 0.1268 0.1390 0.1150 0.1250 1,213,717 -0.01(-5.16%)
Aug 31, 2018 0.1318 0.1318 0.1318 0 -0.01(-6.86%)
Aug 30, 2018 0.1490 0.1500 0.1321 0.1415 1,820,944 +0.01(+4.81%)
Aug 29, 2018 0.1500 0.1500 0.1250 0.1350 2,514,993 -0.01(-3.57%)
Aug 28, 2018 0.1600 0.1660 0.1250 0.1400 5,688,332 -0.02(-12.45%)
Aug 27, 2018 0.1818 0.1975 0.1475 0.1599 6,472,829 -0.02(-9.86%)
Aug 24, 2018 0.1650 0.1800 0.1600 0.1774 4,001,400 +0.02(+10.19%)
Aug 23, 2018 0.1500 0.1690 0.1333 0.1610 5,748,854 +0.03(+21.05%)
Aug 22, 2018 0.1500 0.1500 0.1140 0.1330 4,667,708 -0.02(-11.33%)
Aug 21, 2018 0.1080 0.1550 0.1075 0.1500 6,015,070 +0.04(+42.86%)
Aug 20, 2018 0.1000 0.1100 0.0921 0.1050 888,216 +0.00(+5.00%)
Aug 17, 2018 0.1040 0.1040 0.0900 0.1000 492,900 -0.00(-3.85%)
Aug 16, 2018 0.0950 0.1098 0.0911 0.1040 950,666 +0.01(+10.64%)
Aug 15, 2018 0.0968 0.1003 0.0800 0.0940 497,682 -0.01(-5.81%)
Aug 14, 2018 0.0951 0.1080 0.0950 0.0998 304,958 -0.01(-4.95%)
Aug 13, 2018 0.0911 0.1050 0.0911 0.1050 102,501 +0.01(+15.38%)
Aug 10, 2018 0.1138 0.1249 0.0910 0.0910 583,800 -0.03(-22.88%)
Aug 09, 2018 0.1289 0.1297 0.1050 0.1180 1,079,501 -0.00(-1.67%)
Aug 08, 2018 0.0875 0.1200 0.0850 0.1200 1,369,094 +0.03(+39.53%)
Aug 07, 2018 0.0850 0.0950 0.0830 0.0860 333,092 -0.01(-5.49%)
Aug 06, 2018 0.0960 0.0960 0.0800 0.0910 760,772 -0.01(-5.21%)
Aug 03, 2018 0.0980 0.1000 0.0905 0.0960 330,300 -0.00(-2.04%)
Aug 02, 2018 0.0908 0.0990 0.0903 0.0980 83,170 -0.00(-1.01%)
Aug 01, 2018 0.1000 0.1000 0.0900 0.0990 147,515 -0.00(-1.00%)
Jul 31, 2018 0.1000 0.1000 0.0900 0.1000 271,230 +0.00(+0.00%)
Jul 30, 2018 0.0822 0.1000 0.0822 0.1000 111,723 +0.00(+1.01%)
Jul 27, 2018 0.0990 0.0990 0.0900 0.0990 264,000 +0.00(+1.02%)
Jul 26, 2018 0.1000 0.1000 0.0851 0.0980 639,869 -0.00(-2.00%)
Jul 25, 2018 0.0990 0.1000 0.0956 0.1000 222,589 +0.00(+4.49%)
Jul 24, 2018 0.1150 0.1190 0.0950 0.0957 1,053,594 -0.02(-16.78%)
Jul 23, 2018 0.1130 0.1240 0.1130 0.1150 126,529 -0.00(-4.17%)
Jul 20, 2018 0.1210 0.1240 0.1130 0.1200 170,496 +0.00(+0.00%)
Jul 19, 2018 0.1225 0.1250 0.1150 0.1200 256,211 -0.00(-2.04%)
Jul 18, 2018 0.1155 0.1250 0.1155 0.1225 578,459 +0.01(+6.52%)
Jul 17, 2018 0.1130 0.1199 0.1130 0.1150 442,998 -0.00(-4.09%)
Jul 16, 2018 0.1180 0.1200 0.1120 0.1199 381,930 -0.00(-0.08%)
Jul 13, 2018 0.1177 0.1200 0.1160 0.1200 94,397 +0.00(+0.42%)
Jul 12, 2018 0.1150 0.1225 0.1150 0.1195 203,894 -0.00(-0.42%)
Jul 11, 2018 0.1185 0.1225 0.1100 0.1200 259,538 -0.00(-2.04%)
Jul 10, 2018 0.1176 0.1250 0.1175 0.1225 294,546 -0.00(-2.39%)
Jul 09, 2018 0.1295 0.1295 0.1177 0.1255 234,387 -0.00(-2.71%)
Jul 06, 2018 0.1290 0.1290 0.1200 0.1290 150,787 +0.00(+0.00%)
Jul 05, 2018 0.1228 0.1290 0.1228 0.1290 67,110 +0.00(+0.00%)
Jul 03, 2018 0.1290 0.1290 0.1290 0 +0.00(+1.18%)
Jul 02, 2018 0.1175 0.1275 0.1175 0.1275 220,107 +0.00(+2.00%)
Jun 29, 2018 0.1260 0.1300 0.1170 0.1250 347,915 -0.00(-0.79%)
Jun 28, 2018 0.1270 0.1270 0.1200 0.1260 438,211 -0.00(-1.95%)
Jun 27, 2018 0.1300 0.1300 0.1240 0.1285 122,870 -0.00(-1.15%)
Jun 26, 2018 0.1250 0.1350 0.1200 0.1300 314,533 -0.00(-2.62%)
Jun 25, 2018 0.1300 0.1339 0.1251 0.1335 148,006 +0.00(+2.69%)
Jun 22, 2018 0.1250 0.1340 0.1250 0.1300 430,475 +0.01(+4.00%)
Jun 21, 2018 0.1175 0.1250 0.1170 0.1250 193,090 +0.00(+0.81%)
Jun 20, 2018 0.1150 0.1300 0.1150 0.1240 816,660 -0.01(-4.62%)
Jun 19, 2018 0.1250 0.1322 0.1200 0.1300 414,815 +0.00(+0.00%)
Jun 18, 2018 0.1300 0.1325 0.1210 0.1300 144,249 +0.00(+0.00%)
Jun 15, 2018 0.1300 0.1250 0.1300 274,344 +0.01(+4.00%)
Jun 14, 2018 0.1211 0.1350 0.1211 0.1250 328,291 -0.01(-5.30%)
Jun 13, 2018 0.1400 0.1400 0.1261 0.1320 837,362 +0.00(+1.54%)
Jun 12, 2018 0.1300 0.1440 0.1291 0.1300 612,064 +0.00(+3.01%)
Jun 11, 2018 0.1300 0.1400 0.1260 0.1262 786,499 -0.01(-9.86%)
Jun 08, 2018 0.1350 0.1430 0.1312 0.1400 206,738 +0.00(+0.00%)
Jun 07, 2018 0.1300 0.1400 0.1300 0.1400 221,785 +0.00(+2.19%)
Jun 06, 2018 0.1440 0.1440 0.1300 0.1370 621,812 -0.01(-4.86%)
Jun 05, 2018 0.1535 0.1535 0.1330 0.1440 912,873 -0.01(-6.49%)
Jun 04, 2018 0.1475 0.1550 0.1300 0.1540 270,388 +0.01(+6.21%)
Jun 01, 2018 0.1550 0.1550 0.1447 0.1450 233,379 -0.01(-6.45%)
May 31, 2018 0.1499 0.1600 0.1400 0.1550 321,432 +0.01(+3.33%)
May 30, 2018 0.1670 0.1670 0.1300 0.1500 868,646 -0.02(-9.64%)
May 29, 2018 0.1670 0.1670 0.1591 0.1660 490,070 -0.00(-0.60%)
May 25, 2018 0.1670 0.1670 0.1670 0 -0.00(-0.12%)
May 24, 2018 0.1500 0.1680 0.1500 0.1672 235,887 +0.01(+5.16%)
May 23, 2018 0.1500 0.1620 0.1500 0.1590 96,741 -0.00(-1.85%)
May 22, 2018 0.1591 0.1680 0.1550 0.1620 70,450 +0.00(+1.82%)
May 21, 2018 0.1580 0.1680 0.1580 0.1591 207,595 +0.00(+0.70%)
May 18, 2018 0.1510 0.1580 0.1500 0.1580 206,612 +0.01(+5.26%)
May 17, 2018 0.1500 0.1598 0.1500 0.1501 354,149 -0.00(-2.91%)
May 16, 2018 0.1610 0.1610 0.1450 0.1546 1,016,441 -0.01(-3.98%)
May 15, 2018 0.1650 0.1680 0.1610 0.1610 105,354 -0.00(-2.42%)
May 14, 2018 0.1600 0.1690 0.1600 0.1650 220,454 -0.00(-1.84%)
May 11, 2018 0.1600 0.1690 0.1600 0.1681 129,709 -0.00(-0.47%)
May 10, 2018 0.1600 0.1700 0.1600 0.1689 194,934 +0.01(+3.15%)
May 09, 2018 0.1625 0.1713 0.1601 0.1638 186,313 -0.01(-3.68%)
May 08, 2018 0.1750 0.1750 0.1600 0.1700 145,944 -0.00(-0.87%)
May 07, 2018 0.1630 0.1750 0.1610 0.1715 398,050 +0.00(+2.08%)
May 04, 2018 0.1700 0.1700 0.1630 0.1680 203,869 -0.00(-0.59%)
May 03, 2018 0.1668 0.1740 0.1630 0.1690 235,579 +0.00(+2.67%)
May 02, 2018 0.1700 0.1750 0.1646 0.1646 326,373 -0.00(-2.60%)
May 01, 2018 0.1680 0.1700 0.1630 0.1690 422,332 +0.00(+1.20%)
Apr 30, 2018 0.1655 0.1900 0.1650 0.1670 301,466 -0.01(-4.57%)
Apr 27, 2018 0.1610 0.1799 0.1610 0.1750 192,684 +0.00(+1.16%)
Apr 26, 2018 0.1825 0.1825 0.1660 0.1730 253,257 -0.01(-3.35%)
Apr 25, 2018 0.1610 0.1810 0.1610 0.1790 483,315 +0.00(+0.00%)
Apr 24, 2018 0.1800 0.1800 0.1620 0.1790 673,633 +0.00(+1.22%)
Apr 23, 2018 0.1855 0.1899 0.1700 0.1769 722,079 -0.01(-6.68%)
Apr 20, 2018 0.1910 0.1919 0.1810 0.1895 359,395 -0.00(-0.21%)
Apr 19, 2018 0.1910 0.1920 0.1800 0.1899 482,915 -0.00(-1.09%)
Apr 18, 2018 0.1935 0.1990 0.1850 0.1920 348,668 +0.00(+0.00%)
Apr 17, 2018 0.1980 0.2100 0.1800 0.1920 268,496 -0.01(-4.00%)
Apr 16, 2018 0.2000 0.2075 0.1825 0.2000 949,493 +0.01(+2.56%)
Apr 13, 2018 0.1700 0.1950 0.1700 0.1950 877,893 +0.02(+9.61%)
Apr 12, 2018 0.1750 0.1900 0.1711 0.1779 520,817 +0.00(+2.83%)
Apr 11, 2018 0.1705 0.1850 0.1700 0.1730 394,301 -0.00(-1.14%)
Apr 10, 2018 0.1700 0.1820 0.1700 0.1750 267,992 -0.01(-2.78%)
Apr 09, 2018 0.1685 0.1840 0.1660 0.1800 241,120 +0.00(+0.00%)
Apr 06, 2018 0.1700 0.1850 0.1670 0.1800 172,832 -0.00(-1.91%)
Apr 05, 2018 0.1660 0.1875 0.1600 0.1835 332,258 +0.02(+10.54%)
Apr 04, 2018 0.1900 0.1900 0.1600 0.1660 713,537 -0.01(-7.78%)
Apr 03, 2018 0.1900 0.2000 0.1610 0.1800 1,293,233 -0.02(-9.46%)
Apr 02, 2018 0.2026 0.2300 0.1715 0.1988 1,652,662 -0.03(-13.57%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Mar 28, 2018 0.2400 0.2600 0.2205 0.2399 1,228,185 -0.00(-0.04%)
Mar 27, 2018 0.2090 0.2490 0.2090 0.2400 2,582,074 +0.03(+15.38%)
Mar 26, 2018 0.2024 0.2090 0.1850 0.2080 672,292 +0.00(+2.21%)
Mar 23, 2018 0.1990 0.2040 0.1900 0.2035 707,846 +0.01(+7.11%)
Mar 22, 2018 0.1870 0.1900 0.1800 0.1900 191,932 +0.00(+1.88%)
Mar 21, 2018 0.1849 0.1865 0.1760 0.1865 206,002 +0.00(+0.87%)
Mar 20, 2018 0.1752 0.1850 0.1705 0.1849 462,442 +0.01(+5.66%)
Mar 19, 2018 0.1850 0.1850 0.1650 0.1750 246,694 -0.01(-5.41%)
Mar 16, 2018 0.1760 0.1900 0.1760 0.1850 149,912 +0.00(+2.21%)
Mar 15, 2018 0.1822 0.1900 0.1750 0.1810 329,874 -0.00(-1.90%)
Mar 14, 2018 0.1900 0.1960 0.1820 0.1845 117,646 -0.01(-2.89%)
Mar 13, 2018 0.1990 0.1990 0.1900 0.1900 188,379 -0.01(-4.04%)
Mar 12, 2018 0.1970 0.2185 0.1925 0.1980 662,649 +0.00(+0.51%)
Mar 09, 2018 0.1970 0.2095 0.1860 0.1970 496,212 +0.00(+1.26%)
Mar 08, 2018 0.1945 0.1990 0.1850 0.1946 596,795 -0.00(-0.74%)
Mar 07, 2018 0.1699 0.1980 0.1600 0.1960 1,645,125 +0.03(+15.43%)
Mar 06, 2018 0.1320 0.1699 0.1300 0.1698 1,098,397 +0.04(+28.64%)
Mar 05, 2018 0.1480 0.1480 0.1320 0.1320 662,550 -0.02(-11.94%)
Mar 02, 2018 0.1490 0.1525 0.1323 0.1499 836,845 -0.00(-0.07%)
Mar 01, 2018 0.1520 0.1610 0.1420 0.1500 682,534 -0.00(-2.34%)
Feb 28, 2018 0.1520 0.1700 0.1510 0.1536 948,046 -0.01(-5.77%)
Feb 27, 2018 0.1700 0.1790 0.1568 0.1630 912,618 -0.02(-8.94%)
Feb 26, 2018 0.1895 0.1950 0.1705 0.1790 552,017 -0.00(-1.10%)
Feb 23, 2018 0.1860 0.1950 0.1810 0.1810 340,331 -0.01(-7.18%)
Feb 22, 2018 0.1950 0.1990 0.1810 0.1950 153,349 +0.00(+0.00%)
Feb 21, 2018 0.1950 0.1975 0.1800 0.1950 321,487 +0.02(+8.33%)
Feb 20, 2018 0.1900 0.1900 0.1800 0.1800 766,621 -0.01(-5.26%)
Feb 16, 2018 0.1900 0.1900 0.1900 0 -0.00(-2.28%)
Feb 15, 2018 0.2000 0.2200 0.1910 0.1944 857,473 -0.02(-7.37%)
Feb 14, 2018 0.2200 0.2200 0.1900 0.2099 413,799 -0.00(-0.05%)
Feb 13, 2018 0.2210 0.2210 0.1800 0.2100 799,346 +0.01(+4.01%)
Feb 12, 2018 0.1990 0.2019 0.1850 0.2019 686,494 +0.00(+0.95%)
Feb 09, 2018 0.2050 0.2098 0.1900 0.2000 534,722 +0.01(+3.63%)
Feb 08, 2018 0.2099 0.2099 0.1900 0.1930 639,178 -0.01(-3.50%)
Feb 07, 2018 0.1900 0.2000 0.1900 0.2000 1,224,374 +0.00(+0.00%)
Feb 06, 2018 0.1655 0.2050 0.1630 0.2000 2,002,133 +0.03(+14.29%)
Feb 05, 2018 0.1800 0.1940 0.1800 0.1750 1,781,790 -0.02(-7.89%)
Feb 02, 2018 0.2010 0.2098 0.1850 0.1900 2,186,388 -0.02(-9.44%)
Feb 01, 2018 0.2225 0.2290 0.2020 0.2098 1,151,881 -0.01(-5.07%)
Jan 31, 2018 0.2120 0.2300 0.2111 0.2210 856,677 -0.00(-1.78%)
Jan 30, 2018 0.2300 0.2500 0.2100 0.2250 1,521,414 -0.01(-6.17%)
Jan 29, 2018 0.2537 0.2650 0.2300 0.2398 810,184 -0.02(-7.77%)
Jan 26, 2018 0.2656 0.2663 0.2200 0.2600 2,960,860 -0.01(-2.37%)
Jan 25, 2018 0.2790 0.2900 0.2550 0.2663 1,751,091 -0.00(-1.37%)
Jan 24, 2018 0.2512 0.2920 0.2450 0.2700 3,786,997 +0.01(+4.41%)
Jan 23, 2018 0.2600 0.2620 0.2419 0.2586 1,194,803 +0.01(+2.49%)
Jan 22, 2018 0.2590 0.2730 0.2320 0.2523 2,127,320 +0.01(+5.13%)
Jan 19, 2018 0.2499 0.2550 0.2300 0.2400 2,865,971 +0.01(+4.35%)
Jan 18, 2018 0.1925 0.2400 0.1800 0.2300 2,488,821 +0.04(+22.99%)
Jan 17, 2018 0.2050 0.2055 0.1800 0.1870 1,237,775 -0.01(-6.50%)
Jan 16, 2018 0.1700 0.2350 0.1700 0.2000 2,155,291 +0.02(+9.29%)
Jan 12, 2018 0.1830 0.1830 0.1830 0 -0.03(-14.88%)
Jan 11, 2018 0.2610 0.2699 0.1840 0.2150 6,544,396 -0.05(-17.88%)
Jan 10, 2018 0.2800 0.3000 0.2570 0.2618 2,402,595 -0.02(-8.14%)
Jan 09, 2018 0.2945 0.3200 0.2511 0.2850 4,408,599 +0.01(+3.64%)
Jan 08, 2018 0.2150 0.3195 0.2000 0.2750 7,822,329 +0.07(+31.08%)
Jan 05, 2018 0.1670 0.2160 0.1250 0.2098 8,879,833 +0.04(+22.69%)
Jan 04, 2018 0.2450 0.2450 0.1250 0.1710 18,210,096 -0.09(-35.40%)
Jan 03, 2018 0.4285 0.4300 0.2600 0.2647 15,216,985 -0.15(-35.60%)
Jan 02, 2018 0.3000 0.4130 0.3000 0.4110 9,358,344 +0.13(+44.21%)
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%)
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.