Sugarmade, Inc. (SGMD)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0035

-0.0015

(-30.00%)

At close: 11:46AM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	3,747
May 06, 2024	0.0075	0.0075	0.0030	0.0050	0.0050	379,134
May 03, 2024	0.0035	0.0050	0.0035	0.0045	0.0045	125,161
May 02, 2024	0.0079	0.0079	0.0030	0.0040	0.0040	26,298
May 01, 2024	0.0035	0.0045	0.0035	0.0045	0.0045	2,448
Apr 30, 2024	0.0075	0.0075	0.0030	0.0050	0.0050	219,774
Apr 29, 2024	0.0021	0.0075	0.0021	0.0075	0.0075	42,986
Apr 26, 2024	0.0040	0.0040	0.0027	0.0027	0.0027	305,776
Apr 25, 2024	0.0027	0.0050	0.0027	0.0050	0.0050	13,795
Apr 24, 2024	0.0040	0.0060	0.0030	0.0040	0.0040	179,973
Apr 23, 2024	0.0035	0.0035	0.0033	0.0033	0.0033	3,419
Apr 22, 2024	0.0033	0.0035	0.0030	0.0030	0.0030	10,935
Apr 19, 2024	0.0035	0.0040	0.0030	0.0030	0.0030	621,057
Apr 18, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	81,825
Apr 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	193
Apr 16, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	138,751
Apr 15, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	84,804
Apr 12, 2024	0.0079	0.0079	0.0030	0.0040	0.0040	67,801
Apr 11, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	4,577
Apr 10, 2024	0.0027	0.0033	0.0027	0.0033	0.0033	2,087
Apr 09, 2024	0.0030	0.0040	0.0030	0.0035	0.0035	179,392
Apr 08, 2024	0.0080	0.0080	0.0035	0.0035	0.0035	11,969
Apr 05, 2024	0.0035	0.0040	0.0035	0.0035	0.0035	3,556
Apr 04, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	59,680
Apr 03, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	150,810
Apr 02, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	213,253
Apr 01, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	209,436
Mar 28, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	55,841
Mar 27, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	18,942
Mar 26, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	29,648
Mar 25, 2024	0.0030	0.0050	0.0030	0.0050	0.0050	120,496
Mar 22, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	28,554
Mar 21, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	2,919
Mar 20, 2024	0.0030	0.0050	0.0030	0.0030	0.0030	50,292
Mar 19, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	59,309
Mar 18, 2024	0.0021	0.0115	0.0021	0.0030	0.0030	529,019
Mar 15, 2024	0.0038	0.0038	0.0012	0.0012	0.0012	625,127
Mar 14, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	4,276
Mar 13, 2024	0.0040	0.0040	0.0038	0.0038	0.0038	12,885
Mar 12, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	10,567
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	8,011
Mar 08, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	11,423
Mar 07, 2024	0.0080	0.0080	0.0040	0.0050	0.0050	9,065
Mar 06, 2024	0.0038	0.0080	0.0038	0.0080	0.0080	24,155
Mar 05, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	3,435
Mar 04, 2024	0.0038	0.0048	0.0038	0.0038	0.0038	40,209
Mar 01, 2024	0.0038	0.0075	0.0038	0.0038	0.0038	273,299
Feb 29, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	9,176
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,770
Feb 27, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	1,975
Feb 26, 2024	0.0040	0.0060	0.0040	0.0040	0.0040	165,037
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	0.0038	0.0050	0.0038	0.0050	0.0050	176,382
Feb 21, 2024	0.0038	0.0060	0.0038	0.0050	0.0050	58,829
Feb 20, 2024	0.0038	0.0049	0.0038	0.0038	0.0038	12,828
Feb 16, 2024	0.0043	0.0060	0.0043	0.0052	0.0052	49,949
Feb 15, 2024	0.0043	0.0053	0.0043	0.0043	0.0043	62,101
Feb 14, 2024	0.0080	0.0080	0.0043	0.0043	0.0043	2,523
Feb 13, 2024	0.0043	0.0065	0.0043	0.0065	0.0065	28,463
Feb 12, 2024	0.0038	0.0043	0.0038	0.0043	0.0043	2,235
Feb 09, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	57,954
Feb 08, 2024	0.0055	0.0055	0.0043	0.0043	0.0043	11,839
Feb 07, 2024	0.0045	0.0055	0.0045	0.0050	0.0050	131,982
Feb 06, 2024	0.0045	0.0060	0.0043	0.0043	0.0043	149,294
Feb 05, 2024	0.0043	0.0045	0.0043	0.0043	0.0043	1,909
Feb 02, 2024	0.0053	0.0053	0.0043	0.0053	0.0053	3,298
Feb 01, 2024	0.0065	0.0066	0.0040	0.0066	0.0066	269,020
Jan 31, 2024	0.0065	0.0065	0.0038	0.0040	0.0040	54,692
Jan 30, 2024	0.0060	0.0070	0.0060	0.0069	0.0069	72,981
Jan 29, 2024	0.0060	0.0066	0.0060	0.0060	0.0060	67,777
Jan 26, 2024	0.0071	0.0071	0.0050	0.0060	0.0060	123,161
Jan 25, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	187,420
Jan 24, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	106,130
Jan 23, 2024	0.0050	0.0070	0.0050	0.0050	0.0050	26,200
Jan 22, 2024	0.0055	0.0075	0.0055	0.0068	0.0068	45,134
Jan 19, 2024	0.0032	0.0089	0.0032	0.0055	0.0055	166,187
Jan 18, 2024	0.0060	0.0120	0.0060	0.0060	0.0060	52,949
Jan 17, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,267
Jan 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,908
Jan 12, 2024	0.0051	0.0120	0.0051	0.0060	0.0060	228,572
Jan 11, 2024	0.0032	0.0120	0.0032	0.0051	0.0051	15,201
Jan 10, 2024	0.0060	0.0100	0.0050	0.0051	0.0051	68,805
Jan 09, 2024	0.0050	0.0125	0.0050	0.0050	0.0050	46,016
Jan 08, 2024	0.0032	0.0050	0.0032	0.0050	0.0050	13,656
Jan 05, 2024	0.0098	0.0099	0.0035	0.0099	0.0099	99,281
Jan 04, 2024	0.0050	0.0065	0.0050	0.0065	0.0065	2,658
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,329
Jan 02, 2024	0.0035	0.0090	0.0035	0.0050	0.0050	65,694
Dec 29, 2023	0.0050	0.0088	0.0050	0.0050	0.0050	104,663
Dec 28, 2023	0.0030	0.0099	0.0030	0.0050	0.0050	76,266
Dec 27, 2023	0.0032	0.0099	0.0032	0.0099	0.0099	264,212
Dec 26, 2023	0.0034	0.0148	0.0033	0.0033	0.0033	238,563
Dec 22, 2023	0.0033	0.0044	0.0033	0.0034	0.0034	127,840
Dec 21, 2023	0.0043	0.0043	0.0033	0.0043	0.0043	4,935
Dec 20, 2023	0.0050	0.0100	0.0042	0.0042	0.0042	73,182
Dec 19, 2023	0.0050	0.0060	0.0042	0.0060	0.0060	58,044
Dec 18, 2023	0.0070	0.0070	0.0037	0.0042	0.0042	43,175
Dec 15, 2023	0.0061	0.0066	0.0061	0.0061	0.0061	2,173
Dec 14, 2023	0.0066	0.0070	0.0061	0.0061	0.0061	74,740
Dec 13, 2023	0.0063	0.0066	0.0063	0.0063	0.0063	6,687
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7282-0.0005(-0.06%)

CRUDE OIL78.24-0.14(-0.18%)

Bitcoin CAD86,034.05-1,136.98(-1.30%)

Sugarmade, Inc. (SGMD)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7282
-0.0005(-0.06%)

CRUDE OIL
78.24
-0.14(-0.18%)

Bitcoin CAD
86,034.05
-1,136.98(-1.30%)