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 (%)
Jul 31, 2017 0.0400 0.0400 0.0370 0.0373 515,908 -0.00(-6.75%)
Jul 28, 2017 0.0399 0.0400 0.0375 0.0400 246,921 +0.00(+0.25%)
Jul 27, 2017 0.0399 0.0410 0.0375 0.0399 523,083 -0.00(-1.14%)
Jul 26, 2017 0.0400 0.0408 0.0399 0.0404 125,209 -0.00(-1.07%)
Jul 25, 2017 0.0410 0.0410 0.0380 0.0408 828,929 -0.00(-0.24%)
Jul 24, 2017 0.0391 0.0410 0.0385 0.0409 336,247 +0.00(+4.87%)
Jul 21, 2017 0.0399 0.0410 0.0380 0.0390 468,150 -0.00(-2.50%)
Jul 20, 2017 0.0402 0.0415 0.0390 0.0400 1,051,794 -0.00(-3.61%)
Jul 19, 2017 0.0429 0.0435 0.0400 0.0415 1,068,820 +0.00(+3.75%)
Jul 18, 2017 0.0400 0.0429 0.0390 0.0400 843,508 +0.00(+1.27%)
Jul 17, 2017 0.0420 0.0455 0.0390 0.0395 1,192,700 -0.00(-5.95%)
Jul 14, 2017 0.0473 0.0473 0.0420 0.0420 1,077,874 -0.00(-7.08%)
Jul 13, 2017 0.0495 0.0499 0.0440 0.0452 750,526 -0.00(-8.69%)
Jul 12, 2017 0.0410 0.0495 0.0410 0.0495 622,451 +0.01(+17.86%)
Jul 11, 2017 0.0463 0.0486 0.0350 0.0420 1,891,111 -0.01(-11.58%)
Jul 10, 2017 0.0510 0.0510 0.0462 0.0475 331,515 -0.00(-4.04%)
Jul 07, 2017 0.0500 0.0500 0.0463 0.0495 106,105 -0.00(-0.80%)
Jul 06, 2017 0.0490 0.0510 0.0453 0.0499 669,470 -0.00(-2.16%)
Jul 05, 2017 0.0500 0.0510 0.0460 0.0510 408,882 +0.00(+8.51%)
Jul 03, 2017 0.0500 0.0500 0.0451 0.0470 188,167 -0.00(-5.62%)
Jun 30, 2017 0.0540 0.0540 0.0470 0.0498 892,596 -0.00(-0.40%)
Jun 29, 2017 0.0545 0.0545 0.0500 0.0500 654,597 -0.00(-1.19%)
Jun 28, 2017 0.0510 0.0550 0.0490 0.0506 256,484 -0.00(-4.58%)
Jun 27, 2017 0.0560 0.0560 0.0500 0.0530 514,289 -0.00(-3.59%)
Jun 26, 2017 0.0560 0.0560 0.0510 0.0550 1,617,834 +0.00(+10.00%)
Jun 23, 2017 0.0530 0.0560 0.0417 0.0500 976,577 -0.00(-5.30%)
Jun 22, 2017 0.0580 0.0580 0.0528 0.0528 1,449,245 -0.00(-4.00%)
Jun 21, 2017 0.0571 0.0579 0.0537 0.0550 567,630 +0.00(+0.92%)
Jun 20, 2017 0.0560 0.0590 0.0540 0.0545 1,136,089 -0.00(-7.31%)
Jun 19, 2017 0.0550 0.0590 0.0550 0.0588 483,465 +0.00(+6.72%)
Jun 16, 2017 0.0590 0.0600 0.0550 0.0551 895,446 -0.00(-6.61%)
Jun 15, 2017 0.0578 0.0610 0.0560 0.0590 2,344,914 -0.00(-1.01%)
Jun 14, 2017 0.0600 0.0600 0.0570 0.0596 290,898 +0.00(+3.65%)
Jun 13, 2017 0.0620 0.0620 0.0574 0.0575 332,259 -0.00(-4.96%)
Jun 12, 2017 0.0620 0.0620 0.0570 0.0605 643,226 +0.00(+0.83%)
Jun 09, 2017 0.0600 0.0610 0.0560 0.0600 1,977,734 +0.00(+7.14%)
Jun 08, 2017 0.0620 0.0620 0.0555 0.0560 861,895 -0.01(-9.68%)
Jun 07, 2017 0.0670 0.0670 0.0600 0.0620 848,258 -0.00(-0.16%)
Jun 06, 2017 0.0619 0.0655 0.0590 0.0621 749,310 +0.00(+1.53%)
Jun 05, 2017 0.0605 0.0620 0.0581 0.0612 284,916 +0.00(+0.27%)
Jun 02, 2017 0.0575 0.0610 0.0550 0.0610 1,483,988 +0.00(+3.39%)
Jun 01, 2017 0.0630 0.0630 0.0545 0.0590 1,453,346 -0.00(-1.67%)
May 31, 2017 0.0622 0.0644 0.0590 0.0600 714,711 -0.00(-3.07%)
May 30, 2017 0.0621 0.0675 0.0600 0.0619 741,220 -0.00(-5.92%)
May 26, 2017 0.0699 0.0699 0.0620 0.0658 322,055 -0.00(-5.74%)
May 25, 2017 0.0700 0.0700 0.0650 0.0698 400,705 +0.00(+1.31%)
May 24, 2017 0.0610 0.0700 0.0610 0.0689 372,117 +0.00(+6.00%)
May 23, 2017 0.0700 0.0700 0.0650 0.0650 265,422 -0.01(-7.14%)
May 22, 2017 0.0615 0.0740 0.0615 0.0700 349,152 +0.01(+7.69%)
May 19, 2017 0.0750 0.0750 0.0650 0.0650 1,379,755 -0.01(-13.33%)
May 18, 2017 0.0715 0.0750 0.0710 0.0750 539,479 +0.00(+0.00%)
May 17, 2017 0.0790 0.0800 0.0740 0.0750 1,129,075 -0.01(-6.25%)
May 16, 2017 0.0755 0.0809 0.0750 0.0800 160,307 +0.00(+2.56%)
May 15, 2017 0.0830 0.0830 0.0750 0.0780 944,791 -0.01(-6.02%)
May 12, 2017 0.0782 0.0852 0.0760 0.0830 647,621 -0.00(-2.58%)
May 11, 2017 0.0860 0.0872 0.0797 0.0852 645,706 -0.00(-4.27%)
May 10, 2017 0.1000 0.1000 0.0860 0.0890 499,429 -0.00(-1.11%)
May 09, 2017 0.1000 0.1000 0.0871 0.0900 351,423 -0.00(-1.10%)
May 08, 2017 0.0925 0.1000 0.0870 0.0910 1,598,435 +0.00(+3.41%)
May 05, 2017 0.0860 0.0896 0.0827 0.0880 926,057 +0.00(+2.33%)
May 04, 2017 0.0850 0.0900 0.0800 0.0860 436,364 +0.00(+1.18%)
May 03, 2017 0.0890 0.0890 0.0850 0.0850 482,362 -0.00(-4.49%)
May 02, 2017 0.0850 0.0900 0.0850 0.0890 394,523 +0.00(+3.37%)
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.