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 (%)
Dec 31, 2019 0.0124 0.0124 0.0108 0.0118 4,332,600 +0.00(+3.51%)
Dec 30, 2019 0.0125 0.0125 0.0114 0.0114 6,610,457 -0.00(-8.06%)
Dec 27, 2019 0.0134 0.0134 0.0120 0.0124 6,149,800 -0.00(-7.46%)
Dec 26, 2019 0.0152 0.0152 0.0128 0.0134 9,272,637 -0.00(-10.67%)
Dec 24, 2019 0.0155 0.0160 0.0140 0.0150 4,402,600 +0.00(+0.67%)
Dec 23, 2019 0.0155 0.0161 0.0142 0.0149 19,765,344 +0.00(+12.88%)
Dec 20, 2019 0.0140 0.0140 0.0117 0.0132 13,630,000 +0.00(+20.00%)
Dec 19, 2019 0.0110 0.0115 0.0100 0.0110 1,814,650 +0.00(+4.76%)
Dec 18, 2019 0.0105 0.0114 0.0102 0.0105 2,389,043 -0.00(-6.25%)
Dec 17, 2019 0.0110 0.0115 0.0100 0.0112 2,219,668 +0.00(+3.70%)
Dec 16, 2019 0.0110 0.0119 0.0102 0.0108 1,932,529 -0.00(-2.70%)
Dec 13, 2019 0.0120 0.0120 0.0105 0.0111 1,617,300 +0.00(+1.83%)
Dec 12, 2019 0.0145 0.0160 0.0100 0.0109 3,426,111 -0.00(-4.39%)
Dec 11, 2019 0.0115 0.0122 0.0110 0.0114 2,427,706 -0.00(-8.06%)
Dec 10, 2019 0.0100 0.0129 0.0100 0.0124 2,643,153 -0.00(-2.36%)
Dec 09, 2019 0.0129 0.0136 0.0116 0.0127 2,309,501 -0.00(-1.55%)
Dec 06, 2019 0.0128 0.0135 0.0128 0.0129 1,830,800 +0.00(+0.78%)
Dec 05, 2019 0.0127 0.0134 0.0121 0.0128 1,307,795 -0.00(-3.76%)
Dec 04, 2019 0.0137 0.0137 0.0130 0.0133 2,355,545 +0.00(+1.53%)
Dec 03, 2019 0.0140 0.0140 0.0122 0.0131 2,205,165 -0.00(-2.96%)
Dec 02, 2019 0.0133 0.0140 0.0120 0.0135 3,332,498 +0.00(+1.50%)
Nov 29, 2019 0.0134 0.0135 0.0129 0.0133 622,500 +0.00(+0.00%)
Nov 27, 2019 0.0132 0.0135 0.0126 0.0133 3,568,500 +0.00(+4.72%)
Nov 26, 2019 0.0119 0.0131 0.0115 0.0127 3,728,572 +0.00(+4.10%)
Nov 25, 2019 0.0118 0.0129 0.0118 0.0122 2,623,413 -0.00(-1.61%)
Nov 22, 2019 0.0119 0.0127 0.0115 0.0124 3,692,300 +0.00(+5.08%)
Nov 21, 2019 0.0112 0.0119 0.0110 0.0118 8,671,277 +0.00(+9.26%)
Nov 20, 2019 0.0104 0.0111 0.0101 0.0108 6,289,954 -0.00(-2.70%)
Nov 19, 2019 0.0105 0.0115 0.0094 0.0111 5,809,998 -0.00(-0.89%)
Nov 18, 2019 0.0139 0.0139 0.0073 0.0112 32,148,904 -0.00(-21.68%)
Nov 15, 2019 0.0135 0.0146 0.0132 0.0143 1,755,500 +0.00(+4.38%)
Nov 14, 2019 0.0150 0.0152 0.0132 0.0137 6,401,399 +0.00(+0.74%)
Nov 13, 2019 0.0159 0.0159 0.0136 0.0136 6,238,511 -0.00(-12.26%)
Nov 12, 2019 0.0155 0.0164 0.0145 0.0155 8,341,649 +0.00(+10.71%)
Nov 11, 2019 0.0147 0.0160 0.0137 0.0140 6,395,000 -0.00(-4.11%)
Nov 08, 2019 0.0163 0.0163 0.0146 0.0146 2,651,900 -0.00(-3.31%)
Nov 07, 2019 0.0168 0.0168 0.0150 0.0151 4,956,965 -0.00(-5.62%)
Nov 06, 2019 0.0165 0.0185 0.0150 0.0160 7,712,897 -0.00(-11.11%)
Nov 05, 2019 0.0180 0.0198 0.0165 0.0180 5,418,067 +0.00(+0.00%)
Nov 04, 2019 0.0183 0.0188 0.0159 0.0180 11,205,551 +0.00(+5.88%)
Nov 01, 2019 0.0171 0.0194 0.0155 0.0170 17,037,300 -0.00(-6.08%)
Oct 31, 2019 0.0170 0.0204 0.0145 0.0181 31,460,188 +0.00(+24.83%)
Oct 30, 2019 0.0139 0.0165 0.0138 0.0145 6,331,651 -0.00(-2.68%)
Oct 29, 2019 0.0165 0.0170 0.0135 0.0149 6,039,189 -0.00(-6.88%)
Oct 28, 2019 0.0148 0.0166 0.0136 0.0160 5,269,945 +0.00(+6.67%)
Oct 25, 2019 0.0164 0.0164 0.0126 0.0150 14,989,300 -0.00(-4.46%)
Oct 24, 2019 0.0200 0.0205 0.0148 0.0157 17,162,586 -0.00(-15.59%)
Oct 23, 2019 0.0172 0.0220 0.0165 0.0186 29,905,880 +0.00(+16.98%)
Oct 22, 2019 0.0150 0.0169 0.0101 0.0159 27,358,534 +0.00(+27.20%)
Oct 21, 2019 0.0121 0.0170 0.0111 0.0125 19,264,116 +0.00(+12.61%)
Oct 18, 2019 0.0102 0.0120 0.0101 0.0111 4,329,800 +0.00(+7.77%)
Oct 17, 2019 0.0118 0.0118 0.0100 0.0103 3,076,601 +0.00(+3.00%)
Oct 16, 2019 0.0111 0.0115 0.0098 0.0100 5,824,382 -0.00(-9.91%)
Oct 15, 2019 0.0119 0.0119 0.0108 0.0111 1,151,879 +0.00(+5.71%)
Oct 14, 2019 0.0103 0.0113 0.0103 0.0105 1,177,953 -0.00(-7.08%)
Oct 11, 2019 0.0112 0.0127 0.0103 0.0113 6,041,600 -0.00(-5.83%)
Oct 10, 2019 0.0115 0.0123 0.0112 0.0120 2,655,343 -0.00(-0.83%)
Oct 09, 2019 0.0127 0.0127 0.0115 0.0121 325,732 +0.00(+0.83%)
Oct 08, 2019 0.0126 0.0127 0.0112 0.0120 1,577,937 -0.00(-4.00%)
Oct 07, 2019 0.0115 0.0133 0.0115 0.0125 1,048,475 +0.00(+5.93%)
Oct 04, 2019 0.0115 0.0131 0.0115 0.0118 1,187,300 -0.00(-0.84%)
Oct 03, 2019 0.0115 0.0130 0.0115 0.0119 2,363,527 +0.00(+3.48%)
Oct 02, 2019 0.0130 0.0130 0.0110 0.0115 3,161,756 -0.00(-8.00%)
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.