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 (%)
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%)
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%)
Jan 03, 2017 0.0700 0.0700 0.0557 0.0600 321,661 +0.00(+3.99%)
Dec 30, 2016 0.0577 0.0577 0.0577 0 +0.00(+1.41%)
Dec 29, 2016 0.0580 0.0580 0.0512 0.0569 955,218 +0.00(+0.62%)
Dec 28, 2016 0.0550 0.0580 0.0520 0.0566 668,560 +0.00(+8.75%)
Dec 27, 2016 0.0640 0.0640 0.0501 0.0520 817,165 -0.00(-5.80%)
Dec 23, 2016 0.0552 0.0552 0.0552 0 -0.00(-4.83%)
Dec 22, 2016 0.0500 0.0599 0.0500 0.0580 827,009 +0.01(+16.00%)
Dec 21, 2016 0.0500 0.0580 0.0500 0.0500 229,187 -0.00(-8.26%)
Dec 20, 2016 0.0570 0.0600 0.0545 0.0545 168,955 -0.00(-6.03%)
Dec 19, 2016 0.0640 0.0640 0.0550 0.0580 668,577 -0.00(-6.45%)
Dec 16, 2016 0.0590 0.0620 0.0500 0.0620 500,646 +0.01(+12.73%)
Dec 15, 2016 0.0595 0.0620 0.0500 0.0550 657,215 -0.00(-8.33%)
Dec 14, 2016 0.0630 0.0630 0.0568 0.0600 1,120,117 -0.00(-4.76%)
Dec 13, 2016 0.0612 0.0640 0.0585 0.0630 678,381 +0.00(+5.00%)
Dec 12, 2016 0.0670 0.0670 0.0597 0.0600 1,204,900 +0.00(+0.00%)
Dec 09, 2016 0.0750 0.0750 0.0580 0.0600 1,710,947 -0.01(-11.76%)
Dec 08, 2016 0.1045 0.1045 0.0600 0.0680 1,959,439 +0.00(+4.62%)
Dec 07, 2016 0.0700 0.0730 0.0571 0.0650 2,222,950 -0.00(-3.77%)
Dec 06, 2016 0.0840 0.0840 0.0600 0.0675 2,279,134 -0.01(-15.57%)
Dec 05, 2016 0.0990 0.0990 0.0790 0.0800 866,608 -0.01(-11.11%)
Dec 02, 2016 0.0900 0.1050 0.0820 0.0900 511,442 +0.01(+15.38%)
Dec 01, 2016 0.1048 0.1048 0.0776 0.0780 289,160 -0.02(-22.00%)
Nov 30, 2016 0.1100 0.1100 0.0900 0.1000 312,834 -0.01(-9.09%)
Nov 29, 2016 0.1249 0.1249 0.0900 0.1100 761,679 +0.00(+0.00%)
Nov 28, 2016 0.1300 0.1400 0.1077 0.1100 287,605 -0.01(-5.25%)
Nov 25, 2016 0.1325 0.1400 0.1161 0.1161 259,076 -0.00(-3.25%)
Nov 23, 2016 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 22, 2016 0.1837 0.1900 0.1377 0.1500 399,660 -0.04(-18.92%)
Nov 21, 2016 0.2000 0.2000 0.1690 0.1850 202,206 -0.01(-5.13%)
Nov 18, 2016 0.2100 0.2100 0.1850 0.1950 120,657 -0.01(-6.02%)
Nov 17, 2016 0.2300 0.2300 0.2000 0.2075 481,156 -0.02(-9.78%)
Nov 16, 2016 0.2600 0.2750 0.2200 0.2300 452,856 +0.00(+1.46%)
Nov 15, 2016 0.2531 0.2650 0.2100 0.2267 210,319 -0.03(-12.81%)
Nov 14, 2016 0.2500 0.3050 0.2100 0.2600 151,677 +0.06(+30.00%)
Nov 11, 2016 0.1610 0.2400 0.1610 0.2000 141,132 +0.04(+21.21%)
Nov 10, 2016 0.3300 0.3300 0.1400 0.1650 792,741 -0.15(-47.43%)
Nov 09, 2016 0.3800 0.3800 0.2850 0.3139 534,314 -0.02(-4.89%)
Nov 08, 2016 0.2851 0.4200 0.2850 0.3300 1,380,599 +0.05(+17.86%)
Nov 07, 2016 0.2775 0.2900 0.2200 0.2800 1,247,533 +0.02(+5.66%)
Nov 04, 2016 0.3000 0.3350 0.2000 0.2650 1,191,721 -0.02(-5.36%)
Nov 03, 2016 0.1200 0.3500 0.1150 0.2800 2,565,751 +0.18(+187.18%)
Nov 02, 2016 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-2.50%)
Oct 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.03(+33.33%)
Oct 27, 2016 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Oct 26, 2016 0.1040 0.1040 0.0750 0.0750 49,443 -0.04(-37.50%)
Oct 24, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 21, 2016 0.1250 0.1250 0.1220 0.1250 45,520 +0.00(+0.00%)
Oct 19, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 18, 2016 0.0900 0.1250 0.0900 0.1250 37,694 +0.05(+59.34%)
Oct 17, 2016 0.0900 0.0900 0.0785 0.0785 3,300 +0.00(+4.60%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Oct 11, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2016 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.1000 0.0800 0.0800 154,850 +0.00(+0.00%)
Oct 06, 2016 0.0800 0.0800 0.0800 0.0800 8,044 +0.00(+0.00%)
Oct 05, 2016 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 30, 2016 0.1000 0.1000 0.0700 0.0900 15,000 +0.02(+28.57%)
Sep 29, 2016 0.0800 0.0800 0.0700 0.0700 35,000 -0.06(-47.72%)
Sep 28, 2016 0.1400 0.1400 0.1339 0.1339 400 +0.03(+32.97%)
Sep 27, 2016 0.1007 0.1007 0.1007 0.1007 0 +0.00(+0.00%)
Sep 21, 2016 0.1007 0.1007 0.1007 0 -0.02(-13.26%)
Sep 19, 2016 0.1161 0.1161 0.1161 0 +0.01(+10.57%)
Sep 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 14, 2016 0.0700 0.1500 0.0700 0.1100 149,356 +0.03(+37.50%)
Sep 13, 2016 0.0680 0.0800 0.0680 0.0800 25,138 +0.01(+14.29%)
Sep 08, 2016 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Sep 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Aug 08, 2016 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Aug 01, 2016 0.0350 0.0350 0.0350 0 -0.03(-46.32%)
Jul 28, 2016 0.0652 0.0652 0.0652 0 +0.04(+181.28%)
Jul 15, 2016 0.0232 0.0232 0.0232 0 -0.06(-73.66%)
Jun 30, 2016 0.0880 0.0880 0.0880 0 +0.06(+193.33%)
Jun 13, 2016 0.0300 0.0300 0.0300 0 -0.00(-7.98%)
Jun 09, 2016 0.0326 0.0326 0.0326 0 -0.00(-5.37%)
May 19, 2016 0.0345 0.0345 0.0345 0 +0.00(+14.83%)
May 18, 2016 0.0300 0.0300 0.0300 0.0300 1,650 -0.06(-66.67%)
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.