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 (%)
Oct 31, 2017 0.0313 0.0364 0.0313 0.0340 255,029 +0.00(+4.62%)
Oct 30, 2017 0.0360 0.0360 0.0325 0.0325 475,764 -0.00(-4.97%)
Oct 27, 2017 0.0325 0.0360 0.0321 0.0342 480,879 +0.00(+3.64%)
Oct 26, 2017 0.0350 0.0355 0.0311 0.0330 552,284 -0.00(-4.90%)
Oct 25, 2017 0.0325 0.0350 0.0310 0.0347 375,449 +0.00(+2.06%)
Oct 24, 2017 0.0340 0.0340 0.0301 0.0340 813,540 +0.00(+0.00%)
Oct 23, 2017 0.0301 0.0340 0.0301 0.0340 490,363 +0.00(+11.81%)
Oct 20, 2017 0.0333 0.0333 0.0300 0.0304 254,464 -0.00(-5.86%)
Oct 19, 2017 0.0339 0.0339 0.0308 0.0323 276,383 -0.00(-2.22%)
Oct 18, 2017 0.0339 0.0339 0.0308 0.0330 350,404 +0.00(+4.87%)
Oct 17, 2017 0.0339 0.0339 0.0310 0.0315 345,534 -0.00(-1.56%)
Oct 16, 2017 0.0329 0.0340 0.0303 0.0320 728,782 +0.00(+4.92%)
Oct 13, 2017 0.0320 0.0330 0.0300 0.0305 1,015,164 -0.00(-1.61%)
Oct 12, 2017 0.0311 0.0320 0.0300 0.0310 657,449 -0.00(-0.32%)
Oct 11, 2017 0.0300 0.0315 0.0291 0.0311 1,385,730 -0.00(-1.27%)
Oct 10, 2017 0.0290 0.0315 0.0287 0.0315 2,790,612 +0.00(+5.00%)
Oct 09, 2017 0.0304 0.0305 0.0280 0.0300 329,228 -0.00(-1.39%)
Oct 06, 2017 0.0302 0.0305 0.0290 0.0304 591,469 -0.00(-0.25%)
Oct 05, 2017 0.0302 0.0310 0.0290 0.0305 796,389 -0.00(-4.69%)
Oct 04, 2017 0.0301 0.0360 0.0300 0.0320 515,205 +0.00(+6.31%)
Oct 03, 2017 0.0311 0.0311 0.0300 0.0301 354,231 -0.00(-4.44%)
Oct 02, 2017 0.0320 0.0326 0.0300 0.0315 302,253 +0.00(+1.61%)
Sep 29, 2017 0.0300 0.0310 0.0290 0.0310 884,015 +0.00(+6.90%)
Sep 28, 2017 0.0304 0.0304 0.0287 0.0290 1,700,700 -0.00(-4.92%)
Sep 27, 2017 0.0310 0.0310 0.0300 0.0305 1,885,312 -0.00(-2.25%)
Sep 26, 2017 0.0320 0.0320 0.0301 0.0312 1,555,139 -0.00(-2.50%)
Sep 25, 2017 0.0350 0.0350 0.0302 0.0320 2,706,943 -0.00(-8.57%)
Sep 22, 2017 0.0370 0.0370 0.0320 0.0350 2,103,452 -0.00(-6.67%)
Sep 21, 2017 0.0390 0.0400 0.0355 0.0375 1,604,903 +0.00(+5.63%)
Sep 20, 2017 0.0320 0.0389 0.0315 0.0355 5,649,599 +0.00(+10.94%)
Sep 19, 2017 0.0310 0.0329 0.0310 0.0320 269,468 +0.00(+4.92%)
Sep 18, 2017 0.0337 0.0337 0.0301 0.0305 1,778,181 -0.00(-8.96%)
Sep 15, 2017 0.0380 0.0380 0.0318 0.0335 1,467,759 -0.00(-11.38%)
Sep 14, 2017 0.0300 0.0400 0.0300 0.0378 2,335,528 +0.01(+18.12%)
Sep 13, 2017 0.0320 0.0340 0.0311 0.0320 1,553,846 +0.00(+2.89%)
Sep 12, 2017 0.0333 0.0333 0.0310 0.0311 2,594,943 +0.00(+0.32%)
Sep 11, 2017 0.0300 0.0359 0.0300 0.0310 2,525,635 -0.01(-15.99%)
Sep 08, 2017 0.0375 0.0375 0.0334 0.0369 885,515 -0.00(-2.89%)
Sep 07, 2017 0.0381 0.0389 0.0340 0.0380 2,334,459 -0.00(-6.17%)
Sep 06, 2017 0.0420 0.0424 0.0381 0.0405 506,093 -0.00(-3.11%)
Sep 05, 2017 0.0419 0.0485 0.0380 0.0418 602,573 +0.00(+0.81%)
Sep 01, 2017 0.0350 0.0420 0.0350 0.0415 553,827 +0.01(+17.79%)
Aug 31, 2017 0.0450 0.0450 0.0351 0.0352 1,591,422 -0.00(-12.00%)
Aug 30, 2017 0.0445 0.0660 0.0219 0.0400 7,238,780 -0.00(-10.11%)
Aug 29, 2017 0.0475 0.0475 0.0414 0.0445 340,946 -0.00(-6.71%)
Aug 28, 2017 0.0455 0.0500 0.0430 0.0477 641,268 -0.00(-0.42%)
Aug 25, 2017 0.0477 0.0500 0.0431 0.0479 1,043,900 +0.00(+6.44%)
Aug 24, 2017 0.0480 0.0480 0.0405 0.0450 1,328,519 +0.00(+6.38%)
Aug 23, 2017 0.0495 0.0500 0.0400 0.0423 2,309,827 -0.01(-18.34%)
Aug 22, 2017 0.0540 0.0540 0.0500 0.0518 262,890 -0.00(-4.07%)
Aug 21, 2017 0.0540 0.0560 0.0510 0.0540 408,662 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0550 0.0500 0.0540 453,295 +0.00(+7.78%)
Aug 17, 2017 0.0560 0.0560 0.0501 0.0501 1,277,296 -0.00(-8.07%)
Aug 16, 2017 0.0510 0.0560 0.0500 0.0545 967,572 +0.00(+4.81%)
Aug 15, 2017 0.0500 0.0550 0.0480 0.0520 1,614,592 +0.00(+7.00%)
Aug 14, 2017 0.0410 0.0500 0.0400 0.0486 1,817,057 +0.01(+20.00%)
Aug 11, 2017 0.0398 0.0409 0.0355 0.0405 1,404,098 +0.00(+1.84%)
Aug 10, 2017 0.0470 0.0470 0.0390 0.0398 1,441,013 -0.00(-6.64%)
Aug 09, 2017 0.0390 0.0470 0.0370 0.0426 3,881,039 +0.00(+9.51%)
Aug 08, 2017 0.0390 0.0390 0.0362 0.0389 502,737 -0.00(-2.75%)
Aug 07, 2017 0.0390 0.0400 0.0370 0.0400 837,015 +0.00(+11.11%)
Aug 04, 2017 0.0355 0.0379 0.0355 0.0360 278,081 -0.00(-5.26%)
Aug 03, 2017 0.0390 0.0390 0.0365 0.0380 1,262,715 +0.00(+4.11%)
Aug 02, 2017 0.0390 0.0391 0.0355 0.0365 632,503 -0.00(-6.17%)
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.