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 (%)
Apr 29, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Apr 06, 2015 0.0500 0.0500 0.0500 20 -0.03(-34.21%)
Mar 25, 2015 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Mar 20, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 11, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.80%)
Mar 05, 2015 0.0705 0.0705 0.0705 0 +0.00(+0.71%)
Mar 04, 2015 0.0700 0.0700 0.0700 0.0700 21,150 -0.02(-19.54%)
Feb 19, 2015 0.0870 0.0870 0.0870 0 +0.02(+40.32%)
Feb 17, 2015 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Feb 09, 2015 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Jan 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 06, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 05, 2015 0.1000 0.1000 0.1000 0.1000 250 +0.06(+127.27%)
Dec 23, 2014 0.0440 0.0440 0.0440 0 -0.03(-41.33%)
Dec 19, 2014 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 17, 2014 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 16, 2014 0.0750 0 +0.00(+0.00%)
Dec 12, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 08, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 05, 2014 0.0800 0.0800 0.0800 0.0800 7,134 +0.00(+0.00%)
Dec 04, 2014 0.0800 0.0800 0.0800 0.0800 650 +0.00(+0.00%)
Dec 03, 2014 0.0710 0.0885 0.0700 0.0800 25,500 +0.03(+56.86%)
Dec 02, 2014 0.0510 0.0510 0.0510 0.0510 680 -0.01(-15.00%)
Nov 20, 2014 0.0600 0.0600 0.0600 0 -0.02(-24.05%)
Nov 19, 2014 0.0790 0.0790 0.0790 0.0790 5,829 -0.01(-5.95%)
Nov 17, 2014 0.0840 0.0840 0.0840 0 +0.01(+6.46%)
Nov 12, 2014 0.0789 0.0789 0.0789 0 -0.01(-12.33%)
Nov 11, 2014 0.0900 0.0900 0.0900 0.0900 1,112 +0.00(+2.86%)
Nov 07, 2014 0.0875 0.0875 0.0875 0 -0.00(-2.78%)
Nov 04, 2014 0.0900 0.0900 0.0900 0 +0.04(+73.08%)
Nov 03, 2014 0.0850 0.0850 0.0520 0.0520 85,099 -0.06(-52.73%)
Oct 31, 2014 0.1010 0.1100 0.1010 0.1100 200 +0.00(+0.00%)
Oct 29, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2014 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 24, 2014 0.0900 0.0950 0.0900 0.0950 6,000 +0.02(+30.14%)
Oct 23, 2014 0.0728 0.0900 0.0728 0.0730 95,798 +0.00(+2.82%)
Oct 22, 2014 0.0800 0.0800 0.0710 0.0710 8,060 -0.01(-16.47%)
Oct 21, 2014 0.0970 0.0970 0.0750 0.0850 23,829 +0.01(+18.06%)
Oct 20, 2014 0.0720 0.0720 0.0720 0.0720 2,500 -0.00(-4.00%)
Oct 14, 2014 0.0660 0.0660 0.0750 4,060 +0.01(+13.64%)
Oct 13, 2014 0.0660 0.0660 0.0660 0.0660 800 -0.00(-5.71%)
Oct 10, 2014 0.0620 0.0700 0.0620 0.0700 55,938 +0.00(+1.45%)
Oct 09, 2014 0.0700 0.0700 0.0650 0.0690 38,300 -0.00(-1.43%)
Oct 08, 2014 0.0700 0.0700 0.0700 0.0700 3,776 -0.01(-12.50%)
Oct 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 01, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 26, 2014 0.0900 0.0900 0.0900 0.0900 728 +0.00(+0.00%)
Sep 25, 2014 0.1220 0.1220 0.0900 0.0900 48,015 -0.03(-26.23%)
Sep 24, 2014 0.1060 0.1220 0.1060 0.1220 17,877 +0.02(+16.19%)
Sep 19, 2014 0.1050 0.1050 0.1050 0 -0.02(-14.29%)
Sep 18, 2014 0.1225 0.1225 0.1225 0.1225 400 +0.01(+11.36%)
Sep 15, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 12, 2014 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+2.74%)
Sep 09, 2014 0.1022 0.1022 0.1022 0 -0.01(-7.26%)
Sep 05, 2014 0.1102 0.1102 0.1102 0 -0.01(-11.84%)
Sep 03, 2014 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 02, 2014 0.1250 0.1250 0.1100 0.1100 2,428 -0.01(-12.00%)
Aug 29, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 27, 2014 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Aug 26, 2014 0.1050 0.1050 0.1050 0.1050 4,000 -0.00(-0.10%)
Aug 25, 2014 0.1051 0.1051 0.1051 0.1051 900 +0.00(+0.00%)
Aug 22, 2014 0.1350 0.1350 0.1051 0.1051 6,000 -0.03(-22.15%)
Aug 15, 2014 0.1350 0.1350 0.1350 0 +0.03(+33.53%)
Aug 14, 2014 0.1220 0.1220 0.1011 0.1011 197,534 -0.01(-10.45%)
Aug 13, 2014 0.1129 0.1129 0.1129 0.1129 29,000 +0.00(+2.17%)
Aug 12, 2014 0.1550 0.1550 0.1105 0.1105 19,525 -0.05(-30.50%)
Aug 11, 2014 0.1222 0.1590 0.1100 0.1590 43,390 +0.01(+6.00%)
Aug 08, 2014 0.1210 0.1800 0.1210 0.1500 29,593 +0.03(+23.97%)
Aug 07, 2014 0.1410 0.1800 0.1210 0.1210 42,326 -0.02(-13.57%)
Aug 06, 2014 0.1500 0.1800 0.1400 0.1400 10,018 -0.04(-22.22%)
Aug 05, 2014 0.1500 0.1900 0.1450 0.1800 12,293 +0.03(+20.00%)
Aug 04, 2014 0.1500 0.1900 0.1500 0.1500 66,495 +0.00(+0.00%)
Aug 01, 2014 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+2.04%)
Jul 31, 2014 0.0900 0.1500 0.0900 0.1470 74,063 +0.06(+63.33%)
Jul 30, 2014 0.0900 0.1000 0.0845 0.0900 75,200 +0.01(+18.42%)
Jul 29, 2014 0.0705 0.0760 0.0705 0.0760 11,871 +0.01(+21.60%)
Jul 28, 2014 0.0625 0.0625 0.0625 0.0625 6,104 -0.01(-10.71%)
Jul 25, 2014 0.1050 0.1050 0.0650 0.0700 53,150 -0.03(-33.27%)
Jul 24, 2014 0.1100 0.1100 0.0700 0.1049 27,650 -0.02(-12.58%)
Jul 23, 2014 0.1150 0.1400 0.1050 0.1200 31,124 +0.00(+4.35%)
Jul 22, 2014 0.1350 0.1350 0.1150 0.1150 7,512 -0.01(-9.45%)
Jul 21, 2014 0.1300 0.1350 0.1250 0.1270 29,483 -0.01(-5.93%)
Jul 18, 2014 0.1350 0.1900 0.1350 0.1350 44,737 +0.00(+2.27%)
Jul 17, 2014 0.3200 0.3200 0.1320 0.1320 262,152 -0.20(-60.00%)
Jul 16, 2014 0.2710 0.7100 0.2550 0.3300 778,059 +0.06(+22.22%)
Jul 15, 2014 0.0189 0.2850 0.0188 0.2700 757,367 +0.25(+1641.94%)
Jul 14, 2014 0.0189 0.0189 0.0150 0.0155 52,000 -0.00(-17.99%)
Jul 11, 2014 0.0150 0.0189 0.0150 0.0189 30,000 +0.00(+26.00%)
Jul 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 02, 2014 0.0100 0.0100 0.0100 0 -0.01(-49.75%)
Jun 26, 2014 0.0199 0.0199 0.0199 80 +0.00(+24.38%)
Jun 18, 2014 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Jun 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 09, 2014 0.0200 0.0200 0.0200 40 -0.03(-60.00%)
Jun 06, 2014 0.0189 0.1000 0.0189 0.0500 147,829 +0.03(+164.55%)
Jun 05, 2014 0.0189 0.0189 0.0189 0.0189 4,524 +0.01(+45.38%)
Jun 04, 2014 0.0130 0.0130 0.0130 0.0130 3,000 -0.01(-31.22%)
May 30, 2014 0.0189 0.0189 0.0189 0 +0.01(+57.50%)
May 27, 2014 0.0120 0.0120 0.0120 0 -0.02(-60.00%)
May 20, 2014 0.0300 0.0300 0.0300 0 +0.02(+150.00%)
May 14, 2014 0.0120 0.0120 0.0120 0 -0.01(-52.00%)
May 13, 2014 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
May 12, 2014 0.0500 0.0500 0.0300 0.0300 9,100 +0.01(+50.00%)
May 09, 2014 0.0200 0.0200 0.0200 0.0200 2,170 -0.03(-60.00%)
May 07, 2014 0.0500 0.0500 0.0500 0 +0.04(+316.67%)
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.