Sugarmade Inc (OP: SGMD )
0.0040
+0.0006
(+17.65%)
Streaming Delayed Price
Updated: 1:25 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Apr 20, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | |
Apr 06, 2015 | 0.0500 | 0.0500 | 0.0500 | 20 | -0.03(-34.21%) | |
Mar 25, 2015 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-5.00%) | |
Mar 20, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+23.08%) | |
Mar 11, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.80%) | |
Mar 05, 2015 | 0.0705 | 0.0705 | 0.0705 | 0 | +0.00(+0.71%) | |
Mar 04, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,150 | -0.02(-19.54%) |
Feb 19, 2015 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.02(+40.32%) | |
Feb 17, 2015 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+3.33%) | |
Feb 09, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.04(-40.00%) | |
Jan 30, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 23, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 06, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 05, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250 | +0.06(+127.27%) |
Dec 23, 2014 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.03(-41.33%) | |
Dec 19, 2014 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Dec 17, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+20.00%) | |
Dec 16, 2014 | 0.0750 | 0 | +0.00(+0.00%) | |||
Dec 12, 2014 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Dec 08, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 05, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,134 | +0.00(+0.00%) |
Dec 04, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 650 | +0.00(+0.00%) |
Dec 03, 2014 | 0.0710 | 0.0885 | 0.0700 | 0.0800 | 25,500 | +0.03(+56.86%) |
Dec 02, 2014 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 680 | -0.01(-15.00%) |
Nov 20, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-24.05%) | |
Nov 19, 2014 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,829 | -0.01(-5.95%) |
Nov 17, 2014 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.01(+6.46%) | |
Nov 12, 2014 | 0.0789 | 0.0789 | 0.0789 | 0 | -0.01(-12.33%) | |
Nov 11, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,112 | +0.00(+2.86%) |
Nov 07, 2014 | 0.0875 | 0.0875 | 0.0875 | 0 | -0.00(-2.78%) | |
Nov 04, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.04(+73.08%) | |
Nov 03, 2014 | 0.0850 | 0.0850 | 0.0520 | 0.0520 | 85,099 | -0.06(-52.73%) |
Oct 31, 2014 | 0.1010 | 0.1100 | 0.1010 | 0.1100 | 200 | +0.00(+0.00%) |
Oct 29, 2014 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 27, 2014 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
Oct 24, 2014 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 6,000 | +0.02(+30.14%) |
Oct 23, 2014 | 0.0728 | 0.0900 | 0.0728 | 0.0730 | 95,798 | +0.00(+2.82%) |
Oct 22, 2014 | 0.0800 | 0.0800 | 0.0710 | 0.0710 | 8,060 | -0.01(-16.47%) |
Oct 21, 2014 | 0.0970 | 0.0970 | 0.0750 | 0.0850 | 23,829 | +0.01(+18.06%) |
Oct 20, 2014 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 2,500 | -0.00(-4.00%) |
Oct 14, 2014 | 0.0660 | 0.0660 | 0.0750 | 4,060 | +0.01(+13.64%) | |
Oct 13, 2014 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 800 | -0.00(-5.71%) |
Oct 10, 2014 | 0.0620 | 0.0700 | 0.0620 | 0.0700 | 55,938 | +0.00(+1.45%) |
Oct 09, 2014 | 0.0700 | 0.0700 | 0.0650 | 0.0690 | 38,300 | -0.00(-1.43%) |
Oct 08, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,776 | -0.01(-12.50%) |
Oct 06, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 01, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Sep 29, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Sep 26, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 728 | +0.00(+0.00%) |
Sep 25, 2014 | 0.1220 | 0.1220 | 0.0900 | 0.0900 | 48,015 | -0.03(-26.23%) |
Sep 24, 2014 | 0.1060 | 0.1220 | 0.1060 | 0.1220 | 17,877 | +0.02(+16.19%) |
Sep 19, 2014 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.02(-14.29%) | |
Sep 18, 2014 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 400 | +0.01(+11.36%) |
Sep 15, 2014 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Sep 12, 2014 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,500 | +0.00(+2.74%) |
Sep 09, 2014 | 0.1022 | 0.1022 | 0.1022 | 0 | -0.01(-7.26%) | |
Sep 05, 2014 | 0.1102 | 0.1102 | 0.1102 | 0 | -0.01(-11.84%) | |
Sep 03, 2014 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+13.64%) | |
Sep 02, 2014 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 2,428 | -0.01(-12.00%) |
Aug 29, 2014 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-7.41%) | |
Aug 27, 2014 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.03(+28.57%) | |
Aug 26, 2014 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,000 | -0.00(-0.10%) |
Aug 25, 2014 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 900 | +0.00(+0.00%) |
Aug 22, 2014 | 0.1350 | 0.1350 | 0.1051 | 0.1051 | 6,000 | -0.03(-22.15%) |
Aug 15, 2014 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.03(+33.53%) | |
Aug 14, 2014 | 0.1220 | 0.1220 | 0.1011 | 0.1011 | 197,534 | -0.01(-10.45%) |
Aug 13, 2014 | 0.1129 | 0.1129 | 0.1129 | 0.1129 | 29,000 | +0.00(+2.17%) |
Aug 12, 2014 | 0.1550 | 0.1550 | 0.1105 | 0.1105 | 19,525 | -0.05(-30.50%) |
Aug 11, 2014 | 0.1222 | 0.1590 | 0.1100 | 0.1590 | 43,390 | +0.01(+6.00%) |
Aug 08, 2014 | 0.1210 | 0.1800 | 0.1210 | 0.1500 | 29,593 | +0.03(+23.97%) |
Aug 07, 2014 | 0.1410 | 0.1800 | 0.1210 | 0.1210 | 42,326 | -0.02(-13.57%) |
Aug 06, 2014 | 0.1500 | 0.1800 | 0.1400 | 0.1400 | 10,018 | -0.04(-22.22%) |
Aug 05, 2014 | 0.1500 | 0.1900 | 0.1450 | 0.1800 | 12,293 | +0.03(+20.00%) |
Aug 04, 2014 | 0.1500 | 0.1900 | 0.1500 | 0.1500 | 66,495 | +0.00(+0.00%) |
Aug 01, 2014 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 | +0.00(+2.04%) |
Jul 31, 2014 | 0.0900 | 0.1500 | 0.0900 | 0.1470 | 74,063 | +0.06(+63.33%) |
Jul 30, 2014 | 0.0900 | 0.1000 | 0.0845 | 0.0900 | 75,200 | +0.01(+18.42%) |
Jul 29, 2014 | 0.0705 | 0.0760 | 0.0705 | 0.0760 | 11,871 | +0.01(+21.60%) |
Jul 28, 2014 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 6,104 | -0.01(-10.71%) |
Jul 25, 2014 | 0.1050 | 0.1050 | 0.0650 | 0.0700 | 53,150 | -0.03(-33.27%) |
Jul 24, 2014 | 0.1100 | 0.1100 | 0.0700 | 0.1049 | 27,650 | -0.02(-12.58%) |
Jul 23, 2014 | 0.1150 | 0.1400 | 0.1050 | 0.1200 | 31,124 | +0.00(+4.35%) |
Jul 22, 2014 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | 7,512 | -0.01(-9.45%) |
Jul 21, 2014 | 0.1300 | 0.1350 | 0.1250 | 0.1270 | 29,483 | -0.01(-5.93%) |
Jul 18, 2014 | 0.1350 | 0.1900 | 0.1350 | 0.1350 | 44,737 | +0.00(+2.27%) |
Jul 17, 2014 | 0.3200 | 0.3200 | 0.1320 | 0.1320 | 262,152 | -0.20(-60.00%) |
Jul 16, 2014 | 0.2710 | 0.7100 | 0.2550 | 0.3300 | 778,059 | +0.06(+22.22%) |
Jul 15, 2014 | 0.0189 | 0.2850 | 0.0188 | 0.2700 | 757,367 | +0.25(+1641.94%) |
Jul 14, 2014 | 0.0189 | 0.0189 | 0.0150 | 0.0155 | 52,000 | -0.00(-17.99%) |
Jul 11, 2014 | 0.0150 | 0.0189 | 0.0150 | 0.0189 | 30,000 | +0.00(+26.00%) |
Jul 09, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Jul 02, 2014 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-49.75%) | |
Jun 26, 2014 | 0.0199 | 0.0199 | 0.0199 | 80 | +0.00(+24.38%) | |
Jun 18, 2014 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-20.00%) | |
Jun 16, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 09, 2014 | 0.0200 | 0.0200 | 0.0200 | 40 | -0.03(-60.00%) | |
Jun 06, 2014 | 0.0189 | 0.1000 | 0.0189 | 0.0500 | 147,829 | +0.03(+164.55%) |
Jun 05, 2014 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 4,524 | +0.01(+45.38%) |
Jun 04, 2014 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,000 | -0.01(-31.22%) |
May 30, 2014 | 0.0189 | 0.0189 | 0.0189 | 0 | +0.01(+57.50%) | |
May 27, 2014 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.02(-60.00%) | |
May 20, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.02(+150.00%) | |
May 14, 2014 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-52.00%) | |
May 13, 2014 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 20,000 | -0.00(-16.67%) |
May 12, 2014 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 9,100 | +0.01(+50.00%) |
May 09, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,170 | -0.03(-60.00%) |
May 07, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.04(+316.67%) |
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.