Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sugarmade Inc (OP: SGMD )

0.0038 -0.0026 (-40.62%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 12, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 10, 2013 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
Apr 03, 2013 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Mar 27, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 22, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 21, 2013 0.7500 0.7500 0.7500 0.7500 254 +0.00(+0.00%)
Mar 15, 2013 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Mar 11, 2013 0.8500 0.8500 0.8500 0 +0.25(+41.67%)
Mar 08, 2013 0.6000 0.6000 0.6000 0.6000 13,745 +0.03(+5.26%)
Mar 07, 2013 0.5700 0.6000 0.5700 0.5700 7,000 +0.00(+0.00%)
Mar 06, 2013 0.5900 0.5900 0.5700 0.5700 9,600 -0.02(-3.39%)
Mar 05, 2013 0.5900 0.6000 0.5700 0.5900 21,500 +0.01(+1.72%)
Mar 04, 2013 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.69%)
Mar 01, 2013 0.6000 0.6000 0.5900 0.5900 24,000 +0.01(+1.72%)
Feb 28, 2013 0.5900 0.5900 0.5800 0.5800 5,000 -0.02(-3.33%)
Feb 27, 2013 0.7300 0.7300 0.6000 0.6000 16,000 +0.03(+5.26%)
Feb 26, 2013 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Feb 21, 2013 0.5700 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 13, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 12, 2013 0.6000 0.6000 0.6000 0.6000 600 +0.00(+0.00%)
Feb 11, 2013 0.5900 0.6000 0.5900 0.6000 3,656 +0.06(+11.11%)
Feb 08, 2013 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 07, 2013 0.5400 0.5400 0.5400 0.5400 500 -0.06(-10.00%)
Feb 06, 2013 0.5400 0.6000 0.5400 0.6000 1,500 +0.08(+15.38%)
Feb 04, 2013 0.5200 0.5200 0.5200 0.5200 500 -0.08(-13.33%)
Feb 01, 2013 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jan 31, 2013 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jan 30, 2013 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jan 29, 2013 0.6000 0.6000 0.6000 0.6000 500 -0.15(-20.00%)
Jan 28, 2013 0.7500 0.7500 0.7500 0.7500 5,000 +0.15(+25.00%)
Jan 25, 2013 0.6000 0.6000 0.6000 0.6000 500 -0.10(-14.29%)
Jan 22, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 14, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 09, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 31, 2012 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 28, 2012 0.7500 0.7500 0.7500 0.7500 9,000 +0.00(+0.00%)
Dec 13, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Dec 11, 2012 0.6500 0.6500 0.6500 0 -0.15(-18.75%)
Dec 10, 2012 0.9000 0.9000 0.8000 0.8000 6,600 +0.05(+6.67%)
Dec 07, 2012 0.7500 0.7500 0.7500 0.7500 2,800 +0.15(+25.00%)
Dec 05, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Nov 30, 2012 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Nov 29, 2012 0.4400 0.5000 0.4400 0.5000 12,934 +0.18(+55.76%)
Nov 20, 2012 0.3210 0.3210 0.3210 0 -0.17(-34.49%)
Nov 19, 2012 0.4900 0.4900 0.4900 0.4900 355 +0.09(+22.50%)
Nov 14, 2012 0.4000 0.4000 0.4000 0 -0.12(-23.22%)
Nov 13, 2012 0.5210 0.5210 0.5210 0.5210 355 +0.00(+0.00%)
Nov 12, 2012 0.5210 0.5210 0.5210 0.5210 1,200 -0.03(-5.27%)
Nov 07, 2012 0.5500 0.5500 0.5500 0.5500 0 -0.10(-15.38%)
Nov 04, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 02, 2012 0.6500 0.6500 0.6500 0.6500 3,000 -0.25(-27.78%)
Nov 01, 2012 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Oct 31, 2012 0.9000 0.9000 0.9000 0.9000 200 +0.25(+39.21%)
Oct 22, 2012 0.6465 0.6465 0.6465 0 +0.14(+26.76%)
Oct 15, 2012 0.5100 0.5100 0.5100 0.5100 0 -0.39(-43.33%)
Oct 12, 2012 0.4500 0.9000 0.4500 0.9000 48,473 +0.45(+100.00%)
Oct 11, 2012 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Oct 10, 2012 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 09, 2012 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Oct 08, 2012 0.5100 0.5100 0.4500 0.4500 3,000 -0.06(-11.76%)
Oct 06, 2012 0.5100 0.6600 0.5100 0.5100 9,488 +0.00(+0.00%)
Oct 05, 2012 0.5100 0.6600 0.5100 0.5100 9,488 +0.00(+0.00%)
Oct 04, 2012 0.6000 0.6000 0.5100 0.5100 5,300 -0.01(-0.97%)
Oct 03, 2012 0.5150 0.5150 0.5150 0.5150 1,000 +0.00(+0.00%)
Oct 02, 2012 0.6050 0.6050 0.5150 0.5150 2,000 -0.09(-14.88%)
Oct 01, 2012 0.6050 0.6050 0.6050 0.6050 500 -0.09(-13.57%)
Sep 28, 2012 0.6250 0.7000 0.6250 0.7000 9,400 +0.08(+12.90%)
Sep 27, 2012 0.7010 0.7010 0.6200 0.6200 2,400 -0.06(-8.82%)
Sep 26, 2012 0.6800 0.6900 0.6800 0.6800 5,500 -0.21(-23.60%)
Sep 25, 2012 0.6000 0.8900 0.6000 0.8900 5,300 +0.19(+27.14%)
Sep 24, 2012 0.5600 0.7000 0.4700 0.7000 31,500 +0.00(+0.00%)
Sep 21, 2012 0.5600 0.7000 0.5600 0.7000 17,800 +0.10(+16.67%)
Sep 20, 2012 0.5500 0.6000 0.5500 0.6000 9,500 +0.05(+9.09%)
Sep 19, 2012 0.4600 0.5500 0.4600 0.5500 8,175 +0.15(+37.50%)
Sep 18, 2012 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Sep 17, 2012 0.4000 0.4000 0.4000 0.4000 1,000 -0.15(-27.27%)
Sep 14, 2012 0.5000 0.5925 0.4000 0.5500 18,500 +0.05(+10.00%)
Sep 13, 2012 0.3500 0.5000 0.3500 0.5000 850 -0.01(-1.96%)
Sep 12, 2012 0.5500 0.5500 0.5100 0.5100 30,900 -0.09(-15.00%)
Sep 11, 2012 0.5500 0.6500 0.4500 0.6000 31,581 -0.02(-3.23%)
Sep 10, 2012 0.5500 0.6900 0.5500 0.6200 2,500 +0.08(+14.81%)
Sep 07, 2012 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Sep 06, 2012 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Sep 05, 2012 0.5300 0.5300 0.5300 0.5300 1,000 -0.18(-25.87%)
Sep 04, 2012 0.5300 0.7150 0.5300 0.7150 600 +0.00(+0.00%)
Aug 31, 2012 0.5500 0.7150 0.5100 0.7150 2,000 +0.15(+27.68%)
Aug 30, 2012 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Aug 29, 2012 0.6000 0.6000 0.5500 0.5500 15,380 +0.25(+83.33%)
Aug 27, 2012 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Aug 23, 2012 0.3000 0.3000 0.3000 0 -0.20(-40.00%)
Aug 22, 2012 0.3000 0.5000 0.3000 0.5000 1,000 -0.05(-9.09%)
Aug 21, 2012 0.4400 0.5500 0.4400 0.5500 14,503 +0.18(+48.65%)
Aug 20, 2012 0.3700 0.3700 0.3700 0.3700 3,500 +0.03(+10.45%)
Aug 17, 2012 0.4500 0.4500 0.3350 0.3350 5,500 -0.11(-25.56%)
Aug 16, 2012 0.4500 0.4500 0.4500 0.4500 500 -0.10(-18.18%)
Aug 15, 2012 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Aug 14, 2012 0.5100 0.5100 0.5000 0.5000 7,500 -0.01(-1.96%)
Aug 11, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 10, 2012 0.6000 0.6000 0.5100 0.5100 10,500 -0.09(-15.00%)
Aug 09, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Aug 08, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Aug 07, 2012 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 06, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Aug 03, 2012 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Aug 02, 2012 0.6500 0.6500 0.6500 0.6500 500 -0.10(-13.91%)
Aug 01, 2012 0.6500 0.7550 0.6500 0.7550 1,000 -0.19(-20.53%)
Jul 31, 2012 0.7000 0.9500 0.6500 0.9500 5,438 +0.15(+18.75%)
Jul 30, 2012 0.7500 0.8000 0.7500 0.8000 5,000 +0.00(+0.00%)
Jul 27, 2012 0.8000 0.8000 0.8000 0.8000 150 +0.01(+1.27%)
Jul 26, 2012 0.8000 0.8000 0.7900 0.7900 2,662 -0.05(-5.95%)
Jul 25, 2012 0.8900 0.8900 0.8400 0.8400 5,500 -0.15(-15.15%)
Jul 19, 2012 0.9900 0.9900 0.9900 0 +0.18(+22.22%)
Jul 17, 2012 0.8100 0.8100 0.8100 0 +0.23(+39.66%)
Jul 11, 2012 0.5800 0.5800 0.5800 0 -0.43(-42.57%)
Jul 10, 2012 1.010 1.010 1.010 1.010 500 -0.04(-3.81%)
Jul 09, 2012 1.010 1.050 1.010 1.050 2,000 -0.05(-4.55%)
Jul 02, 2012 1.100 1.100 1.100 0 -0.15(-12.00%)
Jun 29, 2012 1.150 1.250 1.150 1.250 1,300 -0.25(-16.67%)
Jun 27, 2012 1.500 1.500 1.500 0 +0.25(+20.00%)
Jun 26, 2012 1.250 1.250 1.250 1.250 500 -0.25(-16.67%)
Jun 21, 2012 1.500 1.500 1.500 0 -0.40(-21.05%)
Jun 07, 2012 1.900 1.900 1.900 0 +0.89(+88.12%)
Jun 06, 2012 1.900 1.900 1.010 1.010 750 -0.89(-46.84%)
May 30, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
May 21, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
May 18, 2012 1.900 1.900 1.900 1.900 100 -0.20(-9.52%)
May 17, 2012 2.100 2.100 2.100 2.100 850 -0.90(-30.00%)
May 16, 2012 3.000 3.000 3.000 3.000 334 +0.50(+20.00%)
May 15, 2012 2.500 2.500 2.500 2.500 403 +0.35(+16.28%)
May 11, 2012 2.150 2.150 2.150 0 +1.14(+112.87%)
May 10, 2012 1.010 1.010 1.010 1.010 100 -1.12(-52.58%)
May 08, 2012 2.130 2.130 2.130 0 -0.32(-13.06%)
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.