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 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%)
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.