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

Sugarmade Inc (OP: SGMD )

0.0037 -0.0001 (-2.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
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%)
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.