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 (%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Mar 28, 2018 0.2400 0.2600 0.2205 0.2399 1,228,185 -0.00(-0.04%)
Mar 27, 2018 0.2090 0.2490 0.2090 0.2400 2,582,074 +0.03(+15.38%)
Mar 26, 2018 0.2024 0.2090 0.1850 0.2080 672,292 +0.00(+2.21%)
Mar 23, 2018 0.1990 0.2040 0.1900 0.2035 707,846 +0.01(+7.11%)
Mar 22, 2018 0.1870 0.1900 0.1800 0.1900 191,932 +0.00(+1.88%)
Mar 21, 2018 0.1849 0.1865 0.1760 0.1865 206,002 +0.00(+0.87%)
Mar 20, 2018 0.1752 0.1850 0.1705 0.1849 462,442 +0.01(+5.66%)
Mar 19, 2018 0.1850 0.1850 0.1650 0.1750 246,694 -0.01(-5.41%)
Mar 16, 2018 0.1760 0.1900 0.1760 0.1850 149,912 +0.00(+2.21%)
Mar 15, 2018 0.1822 0.1900 0.1750 0.1810 329,874 -0.00(-1.90%)
Mar 14, 2018 0.1900 0.1960 0.1820 0.1845 117,646 -0.01(-2.89%)
Mar 13, 2018 0.1990 0.1990 0.1900 0.1900 188,379 -0.01(-4.04%)
Mar 12, 2018 0.1970 0.2185 0.1925 0.1980 662,649 +0.00(+0.51%)
Mar 09, 2018 0.1970 0.2095 0.1860 0.1970 496,212 +0.00(+1.26%)
Mar 08, 2018 0.1945 0.1990 0.1850 0.1946 596,795 -0.00(-0.74%)
Mar 07, 2018 0.1699 0.1980 0.1600 0.1960 1,645,125 +0.03(+15.43%)
Mar 06, 2018 0.1320 0.1699 0.1300 0.1698 1,098,397 +0.04(+28.64%)
Mar 05, 2018 0.1480 0.1480 0.1320 0.1320 662,550 -0.02(-11.94%)
Mar 02, 2018 0.1490 0.1525 0.1323 0.1499 836,845 -0.00(-0.07%)
Mar 01, 2018 0.1520 0.1610 0.1420 0.1500 682,534 -0.00(-2.34%)
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%)
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.