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 (%)
Jul 31, 2020 0.0026 0.0028 0.0022 0.0024 66,288,300 -0.00(-7.69%)
Jul 30, 2020 0.0026 0.0027 0.0025 0.0026 32,965,396 +0.00(+4.00%)
Jul 29, 2020 0.0022 0.0027 0.0020 0.0025 61,509,808 +0.00(+13.64%)
Jul 28, 2020 0.0021 0.0022 0.0020 0.0022 44,275,216 +0.00(+4.76%)
Jul 27, 2020 0.0022 0.0024 0.0020 0.0021 120,366,536 -0.00(-8.70%)
Jul 24, 2020 0.0026 0.0026 0.0022 0.0023 31,594,500 -0.00(-4.17%)
Jul 23, 2020 0.0026 0.0026 0.0023 0.0024 51,850,772 -0.00(-7.69%)
Jul 22, 2020 0.0027 0.0028 0.0025 0.0026 47,295,264 +0.00(+0.00%)
Jul 21, 2020 0.0026 0.0029 0.0025 0.0026 43,087,224 +0.00(+0.00%)
Jul 20, 2020 0.0029 0.0030 0.0025 0.0026 38,726,496 -0.00(-3.70%)
Jul 17, 2020 0.0026 0.0028 0.0022 0.0027 104,779,008 +0.00(+8.00%)
Jul 16, 2020 0.0031 0.0031 0.0025 0.0025 159,952,432 -0.00(-10.71%)
Jul 15, 2020 0.0029 0.0032 0.0027 0.0028 100,423,408 -0.00(-6.67%)
Jul 14, 2020 0.0030 0.0034 0.0030 0.0030 76,803,448 -0.00(-3.23%)
Jul 13, 2020 0.0036 0.0036 0.0030 0.0031 98,067,400 -0.00(-8.82%)
Jul 10, 2020 0.0036 0.0037 0.0031 0.0034 131,733,800 -0.00(-8.11%)
Jul 09, 2020 0.0037 0.0041 0.0033 0.0037 71,783,760 +0.00(+0.00%)
Jul 08, 2020 0.0043 0.0045 0.0035 0.0037 108,989,848 -0.00(-5.13%)
Jul 07, 2020 0.0040 0.0042 0.0032 0.0039 72,149,816 -0.00(-2.50%)
Jul 06, 2020 0.0048 0.0048 0.0036 0.0040 98,362,624 -0.00(-11.11%)
Jul 02, 2020 0.0049 0.0051 0.0042 0.0045 77,558,800 -0.00(-2.17%)
Jul 01, 2020 0.0051 0.0054 0.0045 0.0046 89,483,320 +0.00(+9.52%)
Jun 30, 2020 0.0054 0.0054 0.0040 0.0042 116,748,824 -0.00(-12.50%)
Jun 29, 2020 0.0054 0.0055 0.0043 0.0048 62,900,636 +0.00(+4.35%)
Jun 26, 2020 0.0052 0.0053 0.0043 0.0046 154,648,400 -0.00(-16.36%)
Jun 25, 2020 0.0070 0.0072 0.0051 0.0055 79,710,752 -0.00(-16.67%)
Jun 24, 2020 0.0058 0.0072 0.0055 0.0066 188,913,968 +0.00(+24.53%)
Jun 23, 2020 0.0047 0.0056 0.0045 0.0053 104,492,136 +0.00(+23.26%)
Jun 22, 2020 0.0033 0.0044 0.0031 0.0043 92,079,928 +0.00(+30.30%)
Jun 19, 2020 0.0030 0.0037 0.0028 0.0033 93,705,192 +0.00(+10.00%)
Jun 18, 2020 0.0030 0.0032 0.0028 0.0030 48,746,424 +0.00(+7.14%)
Jun 17, 2020 0.0039 0.0039 0.0027 0.0028 76,358,128 -0.00(-20.00%)
Jun 16, 2020 0.0031 0.0057 0.0030 0.0035 351,550,304 +0.00(+29.63%)
Jun 15, 2020 0.0023 0.0029 0.0022 0.0027 68,533,776 +0.00(+22.73%)
Jun 12, 2020 0.0020 0.0024 0.0017 0.0022 30,109,400 +0.00(+15.79%)
Jun 11, 2020 0.0019 0.0019 0.0017 0.0019 22,050,862 +0.00(+5.56%)
Jun 10, 2020 0.0019 0.0019 0.0017 0.0018 28,201,648 +0.00(+0.00%)
Jun 09, 2020 0.0019 0.0019 0.0017 0.0018 16,202,505 -0.00(-5.26%)
Jun 08, 2020 0.0021 0.0021 0.0016 0.0019 54,564,924 -0.00(-5.00%)
Jun 05, 2020 0.0019 0.0020 0.0017 0.0020 88,532,304 +0.00(+5.26%)
Jun 04, 2020 0.0020 0.0020 0.0017 0.0019 88,901,840 +0.00(+5.56%)
Jun 03, 2020 0.0019 0.0020 0.0017 0.0018 35,427,472 -0.00(-5.26%)
Jun 02, 2020 0.0021 0.0021 0.0018 0.0019 12,841,923 -0.00(-9.52%)
Jun 01, 2020 0.0018 0.0021 0.0017 0.0021 16,054,589 +0.00(+16.67%)
May 29, 2020 0.0020 0.0020 0.0018 0.0018 22,250,500 -0.00(-5.26%)
May 28, 2020 0.0020 0.0020 0.0018 0.0019 20,729,400 -0.00(-5.00%)
May 27, 2020 0.0020 0.0021 0.0018 0.0020 46,788,812 -0.00(-4.76%)
May 26, 2020 0.0025 0.0025 0.0018 0.0021 85,139,120 -0.00(-12.50%)
May 22, 2020 0.0021 0.0024 0.0020 0.0024 27,933,600 +0.00(+14.29%)
May 21, 2020 0.0023 0.0024 0.0018 0.0021 58,480,752 -0.00(-12.50%)
May 20, 2020 0.0025 0.0027 0.0022 0.0024 21,039,412 -0.00(-4.00%)
May 19, 2020 0.0026 0.0026 0.0023 0.0025 18,668,756 +0.00(+0.00%)
May 18, 2020 0.0027 0.0027 0.0024 0.0025 30,367,094 -0.00(-7.41%)
May 15, 2020 0.0028 0.0028 0.0025 0.0027 22,808,502 +0.00(+0.00%)
May 14, 2020 0.0028 0.0028 0.0026 0.0027 22,313,962 +0.00(+0.00%)
May 13, 2020 0.0030 0.0032 0.0026 0.0027 75,193,952 -0.00(-3.57%)
May 12, 2020 0.0027 0.0028 0.0025 0.0028 28,768,604 +0.00(+7.69%)
May 11, 2020 0.0027 0.0028 0.0025 0.0026 13,767,977 +0.00(+4.00%)
May 08, 2020 0.0027 0.0027 0.0023 0.0025 8,650,800 -0.00(-7.41%)
May 07, 2020 0.0028 0.0028 0.0022 0.0027 56,502,736 +0.00(+0.00%)
May 06, 2020 0.0032 0.0034 0.0026 0.0027 93,800,048 -0.00(-3.57%)
May 05, 2020 0.0030 0.0032 0.0027 0.0028 45,772,040 -0.00(-6.67%)
May 04, 2020 0.0027 0.0034 0.0025 0.0030 99,017,968 +0.00(+20.00%)
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.