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 29, 2018 0.1260 0.1300 0.1170 0.1250 347,915 -0.00(-0.79%)
Jun 28, 2018 0.1270 0.1270 0.1200 0.1260 438,211 -0.00(-1.95%)
Jun 27, 2018 0.1300 0.1300 0.1240 0.1285 122,870 -0.00(-1.15%)
Jun 26, 2018 0.1250 0.1350 0.1200 0.1300 314,533 -0.00(-2.62%)
Jun 25, 2018 0.1300 0.1339 0.1251 0.1335 148,006 +0.00(+2.69%)
Jun 22, 2018 0.1250 0.1340 0.1250 0.1300 430,475 +0.01(+4.00%)
Jun 21, 2018 0.1175 0.1250 0.1170 0.1250 193,090 +0.00(+0.81%)
Jun 20, 2018 0.1150 0.1300 0.1150 0.1240 816,660 -0.01(-4.62%)
Jun 19, 2018 0.1250 0.1322 0.1200 0.1300 414,815 +0.00(+0.00%)
Jun 18, 2018 0.1300 0.1325 0.1210 0.1300 144,249 +0.00(+0.00%)
Jun 15, 2018 0.1300 0.1250 0.1300 274,344 +0.01(+4.00%)
Jun 14, 2018 0.1211 0.1350 0.1211 0.1250 328,291 -0.01(-5.30%)
Jun 13, 2018 0.1400 0.1400 0.1261 0.1320 837,362 +0.00(+1.54%)
Jun 12, 2018 0.1300 0.1440 0.1291 0.1300 612,064 +0.00(+3.01%)
Jun 11, 2018 0.1300 0.1400 0.1260 0.1262 786,499 -0.01(-9.86%)
Jun 08, 2018 0.1350 0.1430 0.1312 0.1400 206,738 +0.00(+0.00%)
Jun 07, 2018 0.1300 0.1400 0.1300 0.1400 221,785 +0.00(+2.19%)
Jun 06, 2018 0.1440 0.1440 0.1300 0.1370 621,812 -0.01(-4.86%)
Jun 05, 2018 0.1535 0.1535 0.1330 0.1440 912,873 -0.01(-6.49%)
Jun 04, 2018 0.1475 0.1550 0.1300 0.1540 270,388 +0.01(+6.21%)
Jun 01, 2018 0.1550 0.1550 0.1447 0.1450 233,379 -0.01(-6.45%)
May 31, 2018 0.1499 0.1600 0.1400 0.1550 321,432 +0.01(+3.33%)
May 30, 2018 0.1670 0.1670 0.1300 0.1500 868,646 -0.02(-9.64%)
May 29, 2018 0.1670 0.1670 0.1591 0.1660 490,070 -0.00(-0.60%)
May 25, 2018 0.1670 0.1670 0.1670 0 -0.00(-0.12%)
May 24, 2018 0.1500 0.1680 0.1500 0.1672 235,887 +0.01(+5.16%)
May 23, 2018 0.1500 0.1620 0.1500 0.1590 96,741 -0.00(-1.85%)
May 22, 2018 0.1591 0.1680 0.1550 0.1620 70,450 +0.00(+1.82%)
May 21, 2018 0.1580 0.1680 0.1580 0.1591 207,595 +0.00(+0.70%)
May 18, 2018 0.1510 0.1580 0.1500 0.1580 206,612 +0.01(+5.26%)
May 17, 2018 0.1500 0.1598 0.1500 0.1501 354,149 -0.00(-2.91%)
May 16, 2018 0.1610 0.1610 0.1450 0.1546 1,016,441 -0.01(-3.98%)
May 15, 2018 0.1650 0.1680 0.1610 0.1610 105,354 -0.00(-2.42%)
May 14, 2018 0.1600 0.1690 0.1600 0.1650 220,454 -0.00(-1.84%)
May 11, 2018 0.1600 0.1690 0.1600 0.1681 129,709 -0.00(-0.47%)
May 10, 2018 0.1600 0.1700 0.1600 0.1689 194,934 +0.01(+3.15%)
May 09, 2018 0.1625 0.1713 0.1601 0.1638 186,313 -0.01(-3.68%)
May 08, 2018 0.1750 0.1750 0.1600 0.1700 145,944 -0.00(-0.87%)
May 07, 2018 0.1630 0.1750 0.1610 0.1715 398,050 +0.00(+2.08%)
May 04, 2018 0.1700 0.1700 0.1630 0.1680 203,869 -0.00(-0.59%)
May 03, 2018 0.1668 0.1740 0.1630 0.1690 235,579 +0.00(+2.67%)
May 02, 2018 0.1700 0.1750 0.1646 0.1646 326,373 -0.00(-2.60%)
May 01, 2018 0.1680 0.1700 0.1630 0.1690 422,332 +0.00(+1.20%)
Apr 30, 2018 0.1655 0.1900 0.1650 0.1670 301,466 -0.01(-4.57%)
Apr 27, 2018 0.1610 0.1799 0.1610 0.1750 192,684 +0.00(+1.16%)
Apr 26, 2018 0.1825 0.1825 0.1660 0.1730 253,257 -0.01(-3.35%)
Apr 25, 2018 0.1610 0.1810 0.1610 0.1790 483,315 +0.00(+0.00%)
Apr 24, 2018 0.1800 0.1800 0.1620 0.1790 673,633 +0.00(+1.22%)
Apr 23, 2018 0.1855 0.1899 0.1700 0.1769 722,079 -0.01(-6.68%)
Apr 20, 2018 0.1910 0.1919 0.1810 0.1895 359,395 -0.00(-0.21%)
Apr 19, 2018 0.1910 0.1920 0.1800 0.1899 482,915 -0.00(-1.09%)
Apr 18, 2018 0.1935 0.1990 0.1850 0.1920 348,668 +0.00(+0.00%)
Apr 17, 2018 0.1980 0.2100 0.1800 0.1920 268,496 -0.01(-4.00%)
Apr 16, 2018 0.2000 0.2075 0.1825 0.2000 949,493 +0.01(+2.56%)
Apr 13, 2018 0.1700 0.1950 0.1700 0.1950 877,893 +0.02(+9.61%)
Apr 12, 2018 0.1750 0.1900 0.1711 0.1779 520,817 +0.00(+2.83%)
Apr 11, 2018 0.1705 0.1850 0.1700 0.1730 394,301 -0.00(-1.14%)
Apr 10, 2018 0.1700 0.1820 0.1700 0.1750 267,992 -0.01(-2.78%)
Apr 09, 2018 0.1685 0.1840 0.1660 0.1800 241,120 +0.00(+0.00%)
Apr 06, 2018 0.1700 0.1850 0.1670 0.1800 172,832 -0.00(-1.91%)
Apr 05, 2018 0.1660 0.1875 0.1600 0.1835 332,258 +0.02(+10.54%)
Apr 04, 2018 0.1900 0.1900 0.1600 0.1660 713,537 -0.01(-7.78%)
Apr 03, 2018 0.1900 0.2000 0.1610 0.1800 1,293,233 -0.02(-9.46%)
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.