Sugarmade Inc (OP: SGMD )
0.0040
-0.0020
(-33.33%)
Streaming Delayed Price
Updated: 1:33 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2013 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
Apr 10, 2013 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.08(-11.43%) | |
Apr 03, 2013 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.05(-6.67%) | |
Mar 27, 2013 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Mar 21, 2013 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 254 | +0.00(+0.00%) |
Mar 15, 2013 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.10(-11.76%) | |
Mar 11, 2013 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.25(+41.67%) | |
Mar 08, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 13,745 | +0.03(+5.26%) |
Mar 07, 2013 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 7,000 | +0.00(+0.00%) |
Mar 06, 2013 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 9,600 | -0.02(-3.39%) |
Mar 05, 2013 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 21,500 | +0.01(+1.72%) |
Mar 04, 2013 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 4,000 | -0.01(-1.69%) |
Mar 01, 2013 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 24,000 | +0.01(+1.72%) |
Feb 28, 2013 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 5,000 | -0.02(-3.33%) |
Feb 27, 2013 | 0.7300 | 0.7300 | 0.6000 | 0.6000 | 16,000 | +0.03(+5.26%) |
Feb 26, 2013 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 20,000 | +0.00(+0.00%) |
Feb 21, 2013 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.03(-5.00%) |
Feb 13, 2013 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Feb 12, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 600 | +0.00(+0.00%) |
Feb 11, 2013 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 3,656 | +0.06(+11.11%) |
Feb 08, 2013 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 | +0.00(+0.00%) |
Feb 07, 2013 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 | -0.06(-10.00%) |
Feb 06, 2013 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | 1,500 | +0.08(+15.38%) |
Feb 04, 2013 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 | -0.08(-13.33%) |
Feb 01, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Jan 31, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Jan 30, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Jan 29, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | -0.15(-20.00%) |
Jan 28, 2013 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,000 | +0.15(+25.00%) |
Jan 25, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | -0.10(-14.29%) |
Jan 22, 2013 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
Jan 14, 2013 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
Jan 09, 2013 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
Dec 31, 2012 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.05(-6.67%) | |
Dec 28, 2012 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 9,000 | +0.00(+0.00%) |
Dec 13, 2012 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.10(+15.38%) |
Dec 11, 2012 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.15(-18.75%) | |
Dec 10, 2012 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 6,600 | +0.05(+6.67%) |
Dec 07, 2012 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,800 | +0.15(+25.00%) |
Dec 05, 2012 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.05(+9.09%) |
Nov 30, 2012 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.05(+10.00%) | |
Nov 29, 2012 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 12,934 | +0.18(+55.76%) |
Nov 20, 2012 | 0.3210 | 0.3210 | 0.3210 | 0 | -0.17(-34.49%) | |
Nov 19, 2012 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 355 | +0.09(+22.50%) |
Nov 14, 2012 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.12(-23.22%) | |
Nov 13, 2012 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 355 | +0.00(+0.00%) |
Nov 12, 2012 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 1,200 | -0.03(-5.27%) |
Nov 07, 2012 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.10(-15.38%) |
Nov 04, 2012 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3,000 | -0.25(-27.78%) |
Nov 01, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 550 | +0.00(+0.00%) |
Oct 31, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 | +0.25(+39.21%) |
Oct 22, 2012 | 0.6465 | 0.6465 | 0.6465 | 0 | +0.14(+26.76%) | |
Oct 15, 2012 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.39(-43.33%) |
Oct 12, 2012 | 0.4500 | 0.9000 | 0.4500 | 0.9000 | 48,473 | +0.45(+100.00%) |
Oct 11, 2012 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | +0.00(+0.00%) |
Oct 10, 2012 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | +0.00(+0.00%) |
Oct 09, 2012 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | +0.00(+0.00%) |
Oct 08, 2012 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 3,000 | -0.06(-11.76%) |
Oct 06, 2012 | 0.5100 | 0.6600 | 0.5100 | 0.5100 | 9,488 | +0.00(+0.00%) |
Oct 05, 2012 | 0.5100 | 0.6600 | 0.5100 | 0.5100 | 9,488 | +0.00(+0.00%) |
Oct 04, 2012 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 5,300 | -0.01(-0.97%) |
Oct 03, 2012 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,000 | +0.00(+0.00%) |
Oct 02, 2012 | 0.6050 | 0.6050 | 0.5150 | 0.5150 | 2,000 | -0.09(-14.88%) |
Oct 01, 2012 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 500 | -0.09(-13.57%) |
Sep 28, 2012 | 0.6250 | 0.7000 | 0.6250 | 0.7000 | 9,400 | +0.08(+12.90%) |
Sep 27, 2012 | 0.7010 | 0.7010 | 0.6200 | 0.6200 | 2,400 | -0.06(-8.82%) |
Sep 26, 2012 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 5,500 | -0.21(-23.60%) |
Sep 25, 2012 | 0.6000 | 0.8900 | 0.6000 | 0.8900 | 5,300 | +0.19(+27.14%) |
Sep 24, 2012 | 0.5600 | 0.7000 | 0.4700 | 0.7000 | 31,500 | +0.00(+0.00%) |
Sep 21, 2012 | 0.5600 | 0.7000 | 0.5600 | 0.7000 | 17,800 | +0.10(+16.67%) |
Sep 20, 2012 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 9,500 | +0.05(+9.09%) |
Sep 19, 2012 | 0.4600 | 0.5500 | 0.4600 | 0.5500 | 8,175 | +0.15(+37.50%) |
Sep 18, 2012 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | +0.00(+0.00%) |
Sep 17, 2012 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | -0.15(-27.27%) |
Sep 14, 2012 | 0.5000 | 0.5925 | 0.4000 | 0.5500 | 18,500 | +0.05(+10.00%) |
Sep 13, 2012 | 0.3500 | 0.5000 | 0.3500 | 0.5000 | 850 | -0.01(-1.96%) |
Sep 12, 2012 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 30,900 | -0.09(-15.00%) |
Sep 11, 2012 | 0.5500 | 0.6500 | 0.4500 | 0.6000 | 31,581 | -0.02(-3.23%) |
Sep 10, 2012 | 0.5500 | 0.6900 | 0.5500 | 0.6200 | 2,500 | +0.08(+14.81%) |
Sep 07, 2012 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 | +0.00(+0.00%) |
Sep 06, 2012 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 | +0.01(+1.89%) |
Sep 05, 2012 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,000 | -0.18(-25.87%) |
Sep 04, 2012 | 0.5300 | 0.7150 | 0.5300 | 0.7150 | 600 | +0.00(+0.00%) |
Aug 31, 2012 | 0.5500 | 0.7150 | 0.5100 | 0.7150 | 2,000 | +0.15(+27.68%) |
Aug 30, 2012 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 | +0.01(+1.82%) |
Aug 29, 2012 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 15,380 | +0.25(+83.33%) |
Aug 27, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.00(+0.00%) |
Aug 23, 2012 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.20(-40.00%) | |
Aug 22, 2012 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | 1,000 | -0.05(-9.09%) |
Aug 21, 2012 | 0.4400 | 0.5500 | 0.4400 | 0.5500 | 14,503 | +0.18(+48.65%) |
Aug 20, 2012 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,500 | +0.03(+10.45%) |
Aug 17, 2012 | 0.4500 | 0.4500 | 0.3350 | 0.3350 | 5,500 | -0.11(-25.56%) |
Aug 16, 2012 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | -0.10(-18.18%) |
Aug 15, 2012 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.05(+10.00%) |
Aug 14, 2012 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 7,500 | -0.01(-1.96%) |
Aug 11, 2012 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 10,500 | -0.09(-15.00%) |
Aug 09, 2012 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Aug 08, 2012 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Aug 07, 2012 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 | +0.00(+0.00%) |
Aug 06, 2012 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Aug 03, 2012 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | -0.05(-7.69%) |
Aug 02, 2012 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 | -0.10(-13.91%) |
Aug 01, 2012 | 0.6500 | 0.7550 | 0.6500 | 0.7550 | 1,000 | -0.19(-20.53%) |
Jul 31, 2012 | 0.7000 | 0.9500 | 0.6500 | 0.9500 | 5,438 | +0.15(+18.75%) |
Jul 30, 2012 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 5,000 | +0.00(+0.00%) |
Jul 27, 2012 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 150 | +0.01(+1.27%) |
Jul 26, 2012 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 2,662 | -0.05(-5.95%) |
Jul 25, 2012 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 5,500 | -0.15(-15.15%) |
Jul 19, 2012 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.18(+22.22%) | |
Jul 17, 2012 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.23(+39.66%) | |
Jul 11, 2012 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.43(-42.57%) | |
Jul 10, 2012 | 1.010 | 1.010 | 1.010 | 1.010 | 500 | -0.04(-3.81%) |
Jul 09, 2012 | 1.010 | 1.050 | 1.010 | 1.050 | 2,000 | -0.05(-4.55%) |
Jul 02, 2012 | 1.100 | 1.100 | 1.100 | 0 | -0.15(-12.00%) | |
Jun 29, 2012 | 1.150 | 1.250 | 1.150 | 1.250 | 1,300 | -0.25(-16.67%) |
Jun 27, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.25(+20.00%) | |
Jun 26, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.25(-16.67%) |
Jun 21, 2012 | 1.500 | 1.500 | 1.500 | 0 | -0.40(-21.05%) | |
Jun 07, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.89(+88.12%) | |
Jun 06, 2012 | 1.900 | 1.900 | 1.010 | 1.010 | 750 | -0.89(-46.84%) |
May 30, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
May 21, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
May 18, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | -0.20(-9.52%) |
May 17, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 850 | -0.90(-30.00%) |
May 16, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 334 | +0.50(+20.00%) |
May 15, 2012 | 2.500 | 2.500 | 2.500 | 2.500 | 403 | +0.35(+16.28%) |
May 11, 2012 | 2.150 | 2.150 | 2.150 | 0 | +1.14(+112.87%) | |
May 10, 2012 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | -1.12(-52.58%) |
May 08, 2012 | 2.130 | 2.130 | 2.130 | 0 | -0.32(-13.06%) |
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.
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.