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 (%)
Jun 30, 2020 0.0054 0.0054 0.0040 0.0042 116,748,824 -0.00(-12.50%)
Jun 29, 2020 0.0054 0.0055 0.0043 0.0048 62,900,636 +0.00(+4.35%)
Jun 26, 2020 0.0052 0.0053 0.0043 0.0046 154,648,400 -0.00(-16.36%)
Jun 25, 2020 0.0070 0.0072 0.0051 0.0055 79,710,752 -0.00(-16.67%)
Jun 24, 2020 0.0058 0.0072 0.0055 0.0066 188,913,968 +0.00(+24.53%)
Jun 23, 2020 0.0047 0.0056 0.0045 0.0053 104,492,136 +0.00(+23.26%)
Jun 22, 2020 0.0033 0.0044 0.0031 0.0043 92,079,928 +0.00(+30.30%)
Jun 19, 2020 0.0030 0.0037 0.0028 0.0033 93,705,192 +0.00(+10.00%)
Jun 18, 2020 0.0030 0.0032 0.0028 0.0030 48,746,424 +0.00(+7.14%)
Jun 17, 2020 0.0039 0.0039 0.0027 0.0028 76,358,128 -0.00(-20.00%)
Jun 16, 2020 0.0031 0.0057 0.0030 0.0035 351,550,304 +0.00(+29.63%)
Jun 15, 2020 0.0023 0.0029 0.0022 0.0027 68,533,776 +0.00(+22.73%)
Jun 12, 2020 0.0020 0.0024 0.0017 0.0022 30,109,400 +0.00(+15.79%)
Jun 11, 2020 0.0019 0.0019 0.0017 0.0019 22,050,862 +0.00(+5.56%)
Jun 10, 2020 0.0019 0.0019 0.0017 0.0018 28,201,648 +0.00(+0.00%)
Jun 09, 2020 0.0019 0.0019 0.0017 0.0018 16,202,505 -0.00(-5.26%)
Jun 08, 2020 0.0021 0.0021 0.0016 0.0019 54,564,924 -0.00(-5.00%)
Jun 05, 2020 0.0019 0.0020 0.0017 0.0020 88,532,304 +0.00(+5.26%)
Jun 04, 2020 0.0020 0.0020 0.0017 0.0019 88,901,840 +0.00(+5.56%)
Jun 03, 2020 0.0019 0.0020 0.0017 0.0018 35,427,472 -0.00(-5.26%)
Jun 02, 2020 0.0021 0.0021 0.0018 0.0019 12,841,923 -0.00(-9.52%)
Jun 01, 2020 0.0018 0.0021 0.0017 0.0021 16,054,589 +0.00(+16.67%)
May 29, 2020 0.0020 0.0020 0.0018 0.0018 22,250,500 -0.00(-5.26%)
May 28, 2020 0.0020 0.0020 0.0018 0.0019 20,729,400 -0.00(-5.00%)
May 27, 2020 0.0020 0.0021 0.0018 0.0020 46,788,812 -0.00(-4.76%)
May 26, 2020 0.0025 0.0025 0.0018 0.0021 85,139,120 -0.00(-12.50%)
May 22, 2020 0.0021 0.0024 0.0020 0.0024 27,933,600 +0.00(+14.29%)
May 21, 2020 0.0023 0.0024 0.0018 0.0021 58,480,752 -0.00(-12.50%)
May 20, 2020 0.0025 0.0027 0.0022 0.0024 21,039,412 -0.00(-4.00%)
May 19, 2020 0.0026 0.0026 0.0023 0.0025 18,668,756 +0.00(+0.00%)
May 18, 2020 0.0027 0.0027 0.0024 0.0025 30,367,094 -0.00(-7.41%)
May 15, 2020 0.0028 0.0028 0.0025 0.0027 22,808,502 +0.00(+0.00%)
May 14, 2020 0.0028 0.0028 0.0026 0.0027 22,313,962 +0.00(+0.00%)
May 13, 2020 0.0030 0.0032 0.0026 0.0027 75,193,952 -0.00(-3.57%)
May 12, 2020 0.0027 0.0028 0.0025 0.0028 28,768,604 +0.00(+7.69%)
May 11, 2020 0.0027 0.0028 0.0025 0.0026 13,767,977 +0.00(+4.00%)
May 08, 2020 0.0027 0.0027 0.0023 0.0025 8,650,800 -0.00(-7.41%)
May 07, 2020 0.0028 0.0028 0.0022 0.0027 56,502,736 +0.00(+0.00%)
May 06, 2020 0.0032 0.0034 0.0026 0.0027 93,800,048 -0.00(-3.57%)
May 05, 2020 0.0030 0.0032 0.0027 0.0028 45,772,040 -0.00(-6.67%)
May 04, 2020 0.0027 0.0034 0.0025 0.0030 99,017,968 +0.00(+20.00%)
May 01, 2020 0.0024 0.0025 0.0022 0.0025 28,675,900 +0.00(+8.70%)
Apr 30, 2020 0.0025 0.0025 0.0022 0.0023 11,995,604 -0.00(-4.17%)
Apr 29, 2020 0.0025 0.0025 0.0022 0.0024 18,423,088 +0.00(+0.00%)
Apr 28, 2020 0.0026 0.0027 0.0022 0.0024 39,569,972 -0.00(-4.00%)
Apr 27, 2020 0.0027 0.0030 0.0024 0.0025 29,590,236 +0.00(+0.00%)
Apr 24, 2020 0.0028 0.0028 0.0025 0.0025 48,422,004 -0.00(-13.79%)
Apr 23, 2020 0.0028 0.0032 0.0028 0.0029 18,090,160 -0.00(-3.33%)
Apr 22, 2020 0.0031 0.0034 0.0027 0.0030 29,093,820 +0.00(+0.00%)
Apr 21, 2020 0.0030 0.0030 0.0027 0.0030 14,460,791 +0.00(+0.00%)
Apr 20, 2020 0.0034 0.0034 0.0028 0.0030 26,489,594 -0.00(-6.25%)
Apr 17, 2020 0.0035 0.0035 0.0027 0.0032 44,088,400 +0.00(+6.67%)
Apr 16, 2020 0.0030 0.0044 0.0030 0.0030 84,291,488 +0.00(+15.38%)
Apr 15, 2020 0.0028 0.0033 0.0026 0.0026 16,472,652 -0.00(-3.70%)
Apr 14, 2020 0.0027 0.0031 0.0027 0.0027 13,092,941 -0.00(-6.90%)
Apr 13, 2020 0.0023 0.0031 0.0023 0.0029 11,221,949 +0.00(+11.54%)
Apr 09, 2020 0.0028 0.0029 0.0026 0.0026 6,568,300 -0.00(-3.70%)
Apr 08, 2020 0.0027 0.0029 0.0025 0.0027 10,263,418 +0.00(+0.00%)
Apr 07, 2020 0.0028 0.0030 0.0026 0.0027 7,808,934 -0.00(-3.57%)
Apr 06, 2020 0.0028 0.0030 0.0027 0.0028 10,184,878 +0.00(+3.70%)
Apr 03, 2020 0.0027 0.0031 0.0026 0.0027 11,784,800 -0.00(-3.57%)
Apr 02, 2020 0.0030 0.0031 0.0026 0.0028 5,590,193 -0.00(-9.68%)
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.