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

Sugarmade Inc (OP: SGMD )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 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 (%)
Apr 28, 2017 0.0851 0.0900 0.0830 0.0858 447,581 -0.00(-1.32%)
Apr 27, 2017 0.0900 0.0900 0.0870 0.0870 286,038 -0.00(-3.33%)
Apr 26, 2017 0.0900 0.0992 0.0862 0.0900 546,622 +0.00(+5.88%)
Apr 25, 2017 0.0860 0.0917 0.0800 0.0850 575,092 -0.00(-5.56%)
Apr 24, 2017 0.0856 0.0932 0.0850 0.0900 146,398 -0.00(-1.13%)
Apr 21, 2017 0.0854 0.0925 0.0854 0.0910 367,306 -0.00(-1.48%)
Apr 20, 2017 0.0901 0.0949 0.0851 0.0924 536,728 -0.00(-2.74%)
Apr 19, 2017 0.0915 0.1000 0.0900 0.0950 158,473 -0.00(-3.36%)
Apr 18, 2017 0.0990 0.0990 0.0911 0.0983 241,837 -0.00(-1.60%)
Apr 17, 2017 0.1000 0.1050 0.0900 0.0999 480,275 +0.00(+0.10%)
Apr 13, 2017 0.0997 0.1000 0.0900 0.0998 548,813 +0.01(+10.77%)
Apr 12, 2017 0.0950 0.1040 0.0900 0.0901 663,871 -0.00(-2.59%)
Apr 11, 2017 0.0954 0.0998 0.0840 0.0925 452,867 -0.01(-6.00%)
Apr 10, 2017 0.1040 0.1040 0.0890 0.0984 590,396 +0.01(+7.54%)
Apr 07, 2017 0.0900 0.0919 0.0850 0.0915 763,553 +0.00(+1.67%)
Apr 06, 2017 0.0960 0.0970 0.0855 0.0900 959,590 -0.01(-5.26%)
Apr 05, 2017 0.0912 0.0997 0.0900 0.0950 732,420 -0.00(-4.71%)
Apr 04, 2017 0.1015 0.1100 0.0902 0.0997 1,224,289 -0.00(-3.57%)
Apr 03, 2017 0.1067 0.1099 0.1015 0.1034 340,606 -0.00(-0.59%)
Mar 31, 2017 0.1100 0.1150 0.1030 0.1040 1,331,938 -0.01(-5.37%)
Mar 30, 2017 0.1100 0.1100 0.1020 0.1099 462,788 +0.00(+2.04%)
Mar 29, 2017 0.1025 0.1096 0.1020 0.1077 119,390 +0.00(+3.56%)
Mar 28, 2017 0.1037 0.1058 0.1000 0.1040 380,641 +0.00(+0.00%)
Mar 27, 2017 0.1035 0.1105 0.1030 0.1040 353,980 -0.00(-3.70%)
Mar 24, 2017 0.1060 0.1100 0.1021 0.1080 318,482 -0.00(-1.82%)
Mar 23, 2017 0.1060 0.1100 0.1015 0.1100 308,063 +0.01(+4.76%)
Mar 22, 2017 0.1061 0.1090 0.1020 0.1050 353,801 +0.00(+0.10%)
Mar 21, 2017 0.1066 0.1150 0.1000 0.1049 641,704 -0.00(-3.76%)
Mar 20, 2017 0.1100 0.1150 0.1030 0.1090 543,398 -0.01(-5.22%)
Mar 17, 2017 0.1125 0.1150 0.1100 0.1150 348,355 +0.01(+5.50%)
Mar 16, 2017 0.1174 0.1174 0.1052 0.1090 521,822 -0.00(-2.68%)
Mar 15, 2017 0.1184 0.1184 0.1080 0.1120 500,090 +0.00(+2.75%)
Mar 14, 2017 0.1200 0.1200 0.1050 0.1090 286,976 -0.00(-0.91%)
Mar 13, 2017 0.1189 0.1189 0.1040 0.1100 658,788 -0.01(-7.49%)
Mar 10, 2017 0.1051 0.1200 0.1051 0.1189 433,907 +0.01(+8.09%)
Mar 09, 2017 0.1150 0.1200 0.1000 0.1100 1,155,045 -0.01(-8.33%)
Mar 08, 2017 0.1306 0.1400 0.1161 0.1200 858,079 -0.01(-9.09%)
Mar 07, 2017 0.1400 0.1400 0.1150 0.1320 450,763 +0.01(+10.92%)
Mar 06, 2017 0.1250 0.1290 0.1162 0.1190 1,421,199 -0.00(-2.86%)
Mar 03, 2017 0.1270 0.1290 0.1201 0.1225 555,550 -0.00(-2.00%)
Mar 02, 2017 0.1420 0.1420 0.1220 0.1250 887,974 -0.01(-3.99%)
Mar 01, 2017 0.1385 0.1420 0.1280 0.1302 1,419,253 +0.01(+4.08%)
Feb 28, 2017 0.1375 0.1400 0.1251 0.1251 1,226,260 -0.01(-10.64%)
Feb 27, 2017 0.1575 0.1599 0.1280 0.1400 2,011,703 +0.00(+0.00%)
Feb 24, 2017 0.1703 0.1705 0.1200 0.1400 5,306,114 -0.03(-16.62%)
Feb 23, 2017 0.1550 0.1990 0.1456 0.1679 9,846,855 +0.02(+15.79%)
Feb 22, 2017 0.1340 0.1500 0.1300 0.1450 3,871,331 +0.02(+13.28%)
Feb 21, 2017 0.1360 0.1390 0.1260 0.1280 3,928,252 -0.00(-1.54%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Feb 16, 2017 0.1373 0.1395 0.1260 0.1290 1,096,027 -0.01(-6.45%)
Feb 15, 2017 0.1380 0.1550 0.1305 0.1379 3,396,349 +0.01(+5.67%)
Feb 14, 2017 0.1370 0.1450 0.1305 0.1305 1,296,865 +0.00(+0.38%)
Feb 13, 2017 0.1426 0.1500 0.1200 0.1300 3,317,315 +0.00(+0.39%)
Feb 10, 2017 0.1374 0.1430 0.1250 0.1295 1,533,925 -0.01(-7.50%)
Feb 09, 2017 0.1541 0.1578 0.1111 0.1400 3,474,811 -0.02(-11.34%)
Feb 08, 2017 0.1625 0.1680 0.1450 0.1579 2,730,517 +0.00(+1.28%)
Feb 07, 2017 0.1360 0.1720 0.1350 0.1559 4,566,636 +0.02(+15.48%)
Feb 06, 2017 0.1430 0.1450 0.1050 0.1350 4,027,329 -0.00(-2.88%)
Feb 03, 2017 0.1190 0.1494 0.1100 0.1390 4,740,383 +0.03(+29.91%)
Feb 02, 2017 0.0775 0.1395 0.0750 0.1070 10,359,153 +0.03(+46.78%)
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.