SGMD

Sugarmade (PK) Historical Data

SGMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.0032 -0.0004 -11.11% 0.0039 0.0042 0.003 506,621,033
Jun 10 2021 0.0036 0.0009 33.33% 0.0029 0.0039 0.0028 792,383,071
Jun 09 2021 0.0027 0.00 +0.00% 0.0026 0.003 0.0024 0
Jun 09 2021 0.0027 0.0003 12.5% 0.0026 0.003 0.0024 277,842,878
Jun 08 2021 0.0024 0.00 +0.00% 0.0024 0.0027 0.0023 0
Jun 08 2021 0.0024 0.00 0.0% 0.0024 0.0027 0.0023 143,996,650
Jun 07 2021 0.0024 -0.0001 -4.0% 0.0025 0.0026 0.0023 81,389,358
Jun 04 2021 0.0025 0.00 +0.00% 0.0025 0.0025 0.0023 0
Jun 04 2021 0.0025 0.0002 8.7% 0.0025 0.0025 0.0023 78,801,210
Jun 03 2021 0.0023 0.00 +0.00% 0.0024 0.0025 0.0023 0
Jun 03 2021 0.0023 -0.00004 -1.5% 0.0024 0.0025 0.0023 76,509,131
Jun 02 2021 0.002335 -0.00027 -10.19% 0.0026 0.0026 0.0023 93,049,487
Jun 01 2021 0.0026 0.00 +0.00% 0.0025 0.0026 0.0024 0
Jun 01 2021 0.0026 0.0001 4.0% 0.0025 0.0026 0.0024 85,171,768
May 31 2021 0.0025 0.00 +0.00% 0.0026 0.0028 0.0025 0
May 28 2021 0.0025 0.00 +0.00% 0.0026 0.0028 0.0025 0
May 28 2021 0.0025 -0.0002 -7.41% 0.0026 0.0028 0.0025 75,752,697
May 27 2021 0.0027 -0.0001 -3.57% 0.0027 0.0029 0.0025 85,301,869
May 26 2021 0.0028 0.00 0.0% 0.003 0.003 0.0026 94,398,742
May 25 2021 0.0028 0.00 +0.00% 0.003 0.003 0.0024 0
May 25 2021 0.0028 0.00 0.0% 0.003 0.003 0.0024 129,999,384
May 24 2021 0.0028 0.00 +0.00% 0.0035 0.0041 0.0027 0
May 24 2021 0.0028 0.0003 12.0% 0.0035 0.0041 0.0027 318,607,066
May 21 2021 0.0025 0.00 0.0% 0.0026 0.0027 0.002195 86,203,978
May 20 2021 0.0025 0.00 0.0% 0.0023 0.0025 0.0023 35,811,038
May 19 2021 0.0025 0.00 +0.00% 0.0027 0.0028 0.0023 0
May 19 2021 0.0025 -0.0001 -3.85% 0.0027 0.0028 0.0023 48,191,756
May 18 2021 0.0026 0.00005 1.96% 0.003 0.003 0.0023 62,621,321
May 17 2021 0.00255 0.00 +0.00% 0.0022 0.0026 0.0021 0
May 17 2021 0.00255 0.00045 21.43% 0.0022 0.0026 0.0021 155,208,209
May 14 2021 0.0021 -0.0001 -4.55% 0.0022 0.0023 0.002 80,571,950
May 13 2021 0.0022 -0.0003 -12.0% 0.0025 0.0025 0.002 90,424,965
May 12 2021 0.0025 0.0005 25.0% 0.0022 0.0027 0.0019 278,407,170
May 11 2021 0.002 0.00 +0.00% 0.0021 0.0024 0.0019 0
May 11 2021 0.002 -0.0001 -4.76% 0.0021 0.0024 0.0019 87,777,385
May 10 2021 0.0021 -0.0003 -12.5% 0.0026 0.0026 0.002 122,408,655
May 07 2021 0.0024 0.0001 4.35% 0.00235 0.0026 0.0023 35,359,625
May 06 2021 0.0023 0.00 +0.00% 0.0027 0.0027 0.0023 0
May 06 2021 0.0023 -0.0002 -8.0% 0.0027 0.0027 0.0023 40,035,023
May 05 2021 0.0025 0.0003 13.64% 0.0025 0.0026 0.0023 50,305,032
May 04 2021 0.0022 0.0001 4.76% 0.0022 0.0023 0.002 43,882,432
May 03 2021 0.0021 0.00 +0.00% 0.0024 0.0025 0.0019 0
May 03 2021 0.0021 -0.0003 -12.5% 0.0024 0.0025 0.0019 135,155,745
Apr 30 2021 0.0024 0.00 0.0% 0.0025 0.0025 0.0023 81,470,837
Apr 29 2021 0.0024 0.00 +0.00% 0.0026 0.0026 0.0023 0
Apr 29 2021 0.0024 -0.0003 -11.11% 0.0026 0.0026 0.0023 108,893,379
Apr 28 2021 0.0027 0.00 +0.00% 0.0028 0.0028 0.0025 0
Apr 28 2021 0.0027 0.00 0.0% 0.0028 0.0028 0.0025 70,069,168
Apr 27 2021 0.0027 -0.00025 -8.47% 0.0026 0.0029 0.0024 110,956,806
Apr 26 2021 0.00295 -0.00025 -7.81% 0.0035 0.0035 0.0026 149,210,221
Apr 23 2021 0.0032 0.00 +0.00% 0.003 0.0032 0.0029 0
Apr 23 2021 0.0032 0.0001 3.23% 0.003 0.0032 0.0029 35,356,173
Apr 22 2021 0.0031 0.0001 3.33% 0.003 0.0031 0.002895 37,509,677
Apr 21 2021 0.003 0.00 +0.00% 0.0029 0.003 0.0027 0
Apr 21 2021 0.003 0.0002 7.14% 0.0029 0.003 0.0027 39,548,786
Apr 20 2021 0.0028 0.00 0.0% 0.0029 0.0029 0.0026 53,140,102
Apr 19 2021 0.0028 0.00 +0.00% 0.003 0.003 0.0026 0
Apr 19 2021 0.0028 -0.0002 -6.67% 0.003 0.003 0.0026 77,390,140
Apr 16 2021 0.003 0.0002 7.14% 0.0031 0.0031 0.0026 44,766,930
Apr 15 2021 0.0028 0.00 +0.00% 0.0029 0.003 0.0026 0
Apr 15 2021 0.0028 -0.00015 -5.08% 0.0029 0.003 0.0026 52,239,769
Apr 14 2021 0.00295 -0.00015 -4.84% 0.0031 0.0033 0.0027 35,041,132
Apr 13 2021 0.0031 0.0004 14.81% 0.0032 0.0032 0.0025 94,528,583
Apr 12 2021 0.0027 0.00 +0.00% 0.0038 0.0038 0.0024 0
Apr 12 2021 0.0027 -0.0011 -28.95% 0.0038 0.0038 0.0024 211,535,512
Apr 09 2021 0.0038 0.00 0.0% 0.0039 0.0039 0.0035 50,798,870
Apr 08 2021 0.0038 0.00 0.0% 0.0044 0.00445 0.0035 45,860,877
Apr 07 2021 0.0038 0.00 +0.00% 0.0049 0.0049 0.0037 0
Apr 07 2021 0.0038 -0.00035 -8.43% 0.0049 0.0049 0.0037 44,345,922
Apr 06 2021 0.00415 -0.00015 -3.49% 0.0045 0.005 0.0034 85,702,908
Apr 05 2021 0.0043 -0.0012 -21.82% 0.007 0.007 0.0041 169,034,742
Apr 02 2021 0.0055 0.00 +0.00% 0.0034 0.006 0.0033 0
Apr 01 2021 0.0055 0.0025 83.33% 0.0034 0.006 0.0033 363,731,494
Mar 31 2021 0.003 0.00 +0.00% 0.0025 0.003 0.0025 0
Mar 31 2021 0.003 0.0004 15.38% 0.0025 0.003 0.0025 47,166,027
Mar 30 2021 0.0026 -0.0002 -7.14% 0.003 0.0031 0.0025 38,831,434
Mar 29 2021 0.0028 0.0002 7.69% 0.0026 0.0029 0.0026 49,689,753
Mar 26 2021 0.0026 -0.0001 -3.7% 0.003 0.003 0.0024 58,429,091
Mar 25 2021 0.0027 0.00 0.0% 0.00285 0.003 0.0025 53,206,394
Mar 24 2021 0.0027 0.00 +0.00% 0.003 0.0032 0.0026 0
Mar 24 2021 0.0027 -0.0003 -10.0% 0.003 0.0032 0.0026 45,043,371
Mar 23 2021 0.003 0.00016 5.63% 0.0028 0.003 0.0025 80,034,622
Mar 22 2021 0.00284 0.00 +0.00% 0.0031 0.0031 0.00265 0
Mar 22 2021 0.00284 -0.00016 -5.33% 0.0031 0.0031 0.00265 81,681,583
Mar 19 2021 0.003 0.00 0.0% 0.003 0.0032 0.0028 44,691,432
Mar 18 2021 0.003 -0.0001 -3.23% 0.003 0.0031 0.0028 62,185,498
Mar 17 2021 0.0031 0.00 +0.00% 0.0031 0.0032 0.0029 0
Mar 17 2021 0.0031 0.00 0.0% 0.0031 0.0032 0.0029 44,809,445
Mar 16 2021 0.0031 0.00 +0.00% 0.0031 0.0032 0.0027 0
Mar 16 2021 0.0031 0.0001 3.33% 0.0031 0.0032 0.0027 80,503,889
Mar 15 2021 0.003 -0.0004 -11.76% 0.0036 0.0038 0.0029 125,788,164


Your Recent History
USOTC
SGMD
Sugarmade ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.