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 (%)
Feb 28, 2018 0.1520 0.1700 0.1510 0.1536 948,046 -0.01(-5.77%)
Feb 27, 2018 0.1700 0.1790 0.1568 0.1630 912,618 -0.02(-8.94%)
Feb 26, 2018 0.1895 0.1950 0.1705 0.1790 552,017 -0.00(-1.10%)
Feb 23, 2018 0.1860 0.1950 0.1810 0.1810 340,331 -0.01(-7.18%)
Feb 22, 2018 0.1950 0.1990 0.1810 0.1950 153,349 +0.00(+0.00%)
Feb 21, 2018 0.1950 0.1975 0.1800 0.1950 321,487 +0.02(+8.33%)
Feb 20, 2018 0.1900 0.1900 0.1800 0.1800 766,621 -0.01(-5.26%)
Feb 16, 2018 0.1900 0.1900 0.1900 0 -0.00(-2.28%)
Feb 15, 2018 0.2000 0.2200 0.1910 0.1944 857,473 -0.02(-7.37%)
Feb 14, 2018 0.2200 0.2200 0.1900 0.2099 413,799 -0.00(-0.05%)
Feb 13, 2018 0.2210 0.2210 0.1800 0.2100 799,346 +0.01(+4.01%)
Feb 12, 2018 0.1990 0.2019 0.1850 0.2019 686,494 +0.00(+0.95%)
Feb 09, 2018 0.2050 0.2098 0.1900 0.2000 534,722 +0.01(+3.63%)
Feb 08, 2018 0.2099 0.2099 0.1900 0.1930 639,178 -0.01(-3.50%)
Feb 07, 2018 0.1900 0.2000 0.1900 0.2000 1,224,374 +0.00(+0.00%)
Feb 06, 2018 0.1655 0.2050 0.1630 0.2000 2,002,133 +0.03(+14.29%)
Feb 05, 2018 0.1800 0.1940 0.1800 0.1750 1,781,790 -0.02(-7.89%)
Feb 02, 2018 0.2010 0.2098 0.1850 0.1900 2,186,388 -0.02(-9.44%)
Feb 01, 2018 0.2225 0.2290 0.2020 0.2098 1,151,881 -0.01(-5.07%)
Jan 31, 2018 0.2120 0.2300 0.2111 0.2210 856,677 -0.00(-1.78%)
Jan 30, 2018 0.2300 0.2500 0.2100 0.2250 1,521,414 -0.01(-6.17%)
Jan 29, 2018 0.2537 0.2650 0.2300 0.2398 810,184 -0.02(-7.77%)
Jan 26, 2018 0.2656 0.2663 0.2200 0.2600 2,960,860 -0.01(-2.37%)
Jan 25, 2018 0.2790 0.2900 0.2550 0.2663 1,751,091 -0.00(-1.37%)
Jan 24, 2018 0.2512 0.2920 0.2450 0.2700 3,786,997 +0.01(+4.41%)
Jan 23, 2018 0.2600 0.2620 0.2419 0.2586 1,194,803 +0.01(+2.49%)
Jan 22, 2018 0.2590 0.2730 0.2320 0.2523 2,127,320 +0.01(+5.13%)
Jan 19, 2018 0.2499 0.2550 0.2300 0.2400 2,865,971 +0.01(+4.35%)
Jan 18, 2018 0.1925 0.2400 0.1800 0.2300 2,488,821 +0.04(+22.99%)
Jan 17, 2018 0.2050 0.2055 0.1800 0.1870 1,237,775 -0.01(-6.50%)
Jan 16, 2018 0.1700 0.2350 0.1700 0.2000 2,155,291 +0.02(+9.29%)
Jan 12, 2018 0.1830 0.1830 0.1830 0 -0.03(-14.88%)
Jan 11, 2018 0.2610 0.2699 0.1840 0.2150 6,544,396 -0.05(-17.88%)
Jan 10, 2018 0.2800 0.3000 0.2570 0.2618 2,402,595 -0.02(-8.14%)
Jan 09, 2018 0.2945 0.3200 0.2511 0.2850 4,408,599 +0.01(+3.64%)
Jan 08, 2018 0.2150 0.3195 0.2000 0.2750 7,822,329 +0.07(+31.08%)
Jan 05, 2018 0.1670 0.2160 0.1250 0.2098 8,879,833 +0.04(+22.69%)
Jan 04, 2018 0.2450 0.2450 0.1250 0.1710 18,210,096 -0.09(-35.40%)
Jan 03, 2018 0.4285 0.4300 0.2600 0.2647 15,216,985 -0.15(-35.60%)
Jan 02, 2018 0.3000 0.4130 0.3000 0.4110 9,358,344 +0.13(+44.21%)
Dec 29, 2017 0.2850 0.2850 0.2850 0 +0.10(+51.03%)
Dec 28, 2017 0.1600 0.1950 0.1600 0.1887 3,760,713 +0.03(+19.81%)
Dec 27, 2017 0.1500 0.1595 0.1485 0.1575 1,515,514 +0.01(+6.06%)
Dec 26, 2017 0.1399 0.1500 0.1360 0.1485 1,209,247 +0.01(+6.22%)
Dec 22, 2017 0.1450 0.1540 0.1200 0.1398 2,532,761 -0.01(-3.59%)
Dec 21, 2017 0.1400 0.1540 0.1400 0.1450 2,758,187 +0.00(+3.57%)
Dec 20, 2017 0.1326 0.1535 0.1301 0.1400 6,552,683 +0.01(+7.69%)
Dec 19, 2017 0.1370 0.1040 0.1300 5,023,144 +0.03(+25.00%)
Dec 18, 2017 0.1037 0.1200 0.0950 0.1040 5,586,739 +0.01(+9.59%)
Dec 15, 2017 0.0975 0.1000 0.0879 0.0949 1,985,018 +0.00(+5.33%)
Dec 14, 2017 0.0850 0.1200 0.0840 0.0901 7,852,660 +0.01(+7.26%)
Dec 13, 2017 0.0785 0.0840 0.0770 0.0840 1,495,364 +0.00(+5.00%)
Dec 12, 2017 0.0775 0.0800 0.0770 0.0800 1,085,363 +0.00(+4.17%)
Dec 11, 2017 0.0750 0.0825 0.0750 0.0768 887,215 -0.00(-2.41%)
Dec 08, 2017 0.0781 0.0860 0.0750 0.0787 1,234,969 -0.00(-1.62%)
Dec 07, 2017 0.0779 0.0800 0.0711 0.0800 1,751,530 +0.00(+2.83%)
Dec 06, 2017 0.0712 0.0800 0.0710 0.0778 1,095,178 +0.00(+3.87%)
Dec 05, 2017 0.0779 0.0779 0.0710 0.0749 665,201 -0.00(-3.85%)
Dec 04, 2017 0.0830 0.0870 0.0701 0.0779 1,478,977 -0.01(-9.42%)
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.