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 (%)
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%)
Feb 01, 2017 0.0650 0.0740 0.0610 0.0729 2,646,390 +0.01(+14.98%)
Jan 31, 2017 0.0640 0.0670 0.0615 0.0634 695,621 -0.00(-0.94%)
Jan 30, 2017 0.0705 0.0740 0.0625 0.0640 1,329,960 -0.01(-7.25%)
Jan 27, 2017 0.0750 0.0750 0.0630 0.0690 1,749,365 -0.01(-8.00%)
Jan 26, 2017 0.0690 0.0750 0.0611 0.0750 1,774,055 +0.01(+15.38%)
Jan 25, 2017 0.0697 0.0730 0.0610 0.0650 1,161,438 +0.00(+3.17%)
Jan 24, 2017 0.0549 0.0795 0.0520 0.0630 6,900,026 +0.01(+26.00%)
Jan 23, 2017 0.0500 0.0500 0.0492 0.0500 640,302 +0.00(+1.63%)
Jan 20, 2017 0.0505 0.0536 0.0486 0.0492 877,687 -0.00(-0.40%)
Jan 19, 2017 0.0510 0.0510 0.0487 0.0494 219,291 -0.00(-1.20%)
Jan 18, 2017 0.0505 0.0549 0.0491 0.0500 660,849 +0.00(+1.01%)
Jan 17, 2017 0.0593 0.0620 0.0495 0.0495 1,261,178 -0.00(-4.81%)
Jan 13, 2017 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Jan 12, 2017 0.0576 0.0576 0.0500 0.0530 1,332,429 -0.00(-6.03%)
Jan 11, 2017 0.0573 0.0580 0.0500 0.0564 1,555,760 +0.00(+4.12%)
Jan 10, 2017 0.0600 0.0600 0.0526 0.0542 1,550,812 -0.00(-8.26%)
Jan 09, 2017 0.0580 0.0640 0.0580 0.0590 1,659,703 +0.00(+2.52%)
Jan 06, 2017 0.0527 0.0650 0.0525 0.0576 1,738,963 +0.00(+3.13%)
Jan 05, 2017 0.0600 0.0600 0.0520 0.0558 1,365,839 -0.00(-6.76%)
Jan 04, 2017 0.0578 0.0600 0.0550 0.0599 356,018 -0.00(-0.17%)
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.