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

Sugarmade Inc (OP: SGMD )

0.0040 +0.0005 (+14.29%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 8, 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 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%)
Apr 01, 2020 0.0030 0.0031 0.0027 0.0031 6,022,720 +0.00(+3.33%)
Mar 31, 2020 0.0031 0.0031 0.0028 0.0030 3,438,171 +0.00(+0.00%)
Mar 30, 2020 0.0027 0.0034 0.0027 0.0030 13,547,697 +0.00(+7.14%)
Mar 27, 2020 0.0030 0.0034 0.0025 0.0028 12,856,000 -0.00(-6.67%)
Mar 26, 2020 0.0032 0.0033 0.0030 0.0030 10,288,559 -0.00(-3.23%)
Mar 25, 2020 0.0030 0.0034 0.0030 0.0031 9,838,814 -0.00(-3.13%)
Mar 24, 2020 0.0030 0.0032 0.0029 0.0032 5,402,850 +0.00(+6.67%)
Mar 23, 2020 0.0031 0.0034 0.0028 0.0030 8,992,336 -0.00(-3.23%)
Mar 20, 2020 0.0030 0.0035 0.0030 0.0031 12,238,700 +0.00(+3.33%)
Mar 19, 2020 0.0030 0.0035 0.0030 0.0030 8,307,459 +0.00(+3.45%)
Mar 18, 2020 0.0035 0.0035 0.0027 0.0029 10,243,559 -0.00(-9.38%)
Mar 17, 2020 0.0035 0.0037 0.0030 0.0032 6,347,767 +0.00(+0.00%)
Mar 16, 2020 0.0040 0.0040 0.0029 0.0032 11,837,301 -0.00(-17.95%)
Mar 13, 2020 0.0034 0.0041 0.0034 0.0039 7,923,700 -0.00(-4.88%)
Mar 12, 2020 0.0050 0.0050 0.0032 0.0041 12,969,452 -0.00(-8.89%)
Mar 11, 2020 0.0035 0.0050 0.0035 0.0045 13,211,186 +0.00(+21.62%)
Mar 10, 2020 0.0030 0.0037 0.0029 0.0037 10,467,717 +0.00(+12.12%)
Mar 09, 2020 0.0034 0.0039 0.0029 0.0033 11,656,671 -0.00(-5.71%)
Mar 06, 2020 0.0034 0.0040 0.0031 0.0035 13,150,400 +0.00(+2.94%)
Mar 05, 2020 0.0044 0.0049 0.0031 0.0034 35,454,560 -0.00(-24.44%)
Mar 04, 2020 0.0042 0.0062 0.0037 0.0045 91,237,288 +0.00(+28.57%)
Mar 03, 2020 0.0032 0.0038 0.0029 0.0035 26,025,298 +0.00(+9.37%)
Mar 02, 2020 0.0030 0.0034 0.0026 0.0032 16,170,555 +0.00(+6.67%)
Feb 28, 2020 0.0027 0.0032 0.0025 0.0030 9,213,200 +0.00(+11.11%)
Feb 27, 2020 0.0033 0.0035 0.0023 0.0027 21,454,308 -0.00(-18.18%)
Feb 26, 2020 0.0035 0.0040 0.0032 0.0033 6,218,335 -0.00(-8.33%)
Feb 25, 2020 0.0040 0.0042 0.0032 0.0036 8,798,351 -0.00(-7.69%)
Feb 24, 2020 0.0053 0.0056 0.0031 0.0039 38,252,700 -0.00(-29.09%)
Feb 21, 2020 0.0052 0.0069 0.0047 0.0055 30,897,600 +0.00(+1.85%)
Feb 20, 2020 0.0058 0.0062 0.0051 0.0054 12,679,777 -0.00(-15.62%)
Feb 19, 2020 0.0068 0.0070 0.0060 0.0064 2,306,871 -0.00(-1.54%)
Feb 18, 2020 0.0058 0.0068 0.0058 0.0065 873,188 +0.00(+3.17%)
Feb 14, 2020 0.0057 0.0065 0.0057 0.0063 2,138,400 +0.00(+8.62%)
Feb 13, 2020 0.0061 0.0062 0.0055 0.0058 2,372,336 +0.00(+1.75%)
Feb 12, 2020 0.0060 0.0062 0.0054 0.0057 3,262,317 -0.00(-6.56%)
Feb 11, 2020 0.0060 0.0064 0.0060 0.0061 6,172,465 +0.00(+7.02%)
Feb 10, 2020 0.0055 0.0067 0.0053 0.0057 5,182,153 -0.00(-3.39%)
Feb 07, 2020 0.0065 0.0065 0.0050 0.0059 5,511,400 -0.00(-4.84%)
Feb 06, 2020 0.0064 0.0067 0.0061 0.0062 4,837,512 -0.00(-3.13%)
Feb 05, 2020 0.0070 0.0070 0.0061 0.0064 2,801,301 -0.00(-1.54%)
Feb 04, 2020 0.0064 0.0074 0.0051 0.0065 4,928,426 -0.00(-7.14%)
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.