OTC Markets OTCPK - Delayed Quote • USD
Sugarmade, Inc. (SGMD)
At close: May 31 at 1:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0034 | 0.0040 | 0.0034 | 0.0040 | 0.0040 | 4,356 |
May 30, 2024 | 0.0060 | 0.0063 | 0.0060 | 0.0060 | 0.0060 | 3,089 |
May 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 51,306 |
May 28, 2024 | 0.0034 | 0.0047 | 0.0034 | 0.0047 | 0.0047 | 2,049 |
May 24, 2024 | 0.0038 | 0.0063 | 0.0037 | 0.0037 | 0.0037 | 21,814 |
May 23, 2024 | 0.0063 | 0.0063 | 0.0036 | 0.0038 | 0.0038 | 4,997 |
May 22, 2024 | 0.0026 | 0.0075 | 0.0026 | 0.0064 | 0.0064 | 96,021 |
May 21, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,758 |
May 20, 2024 | 0.0100 | 0.0100 | 0.0034 | 0.0042 | 0.0042 | 198,132 |
May 17, 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 173,726 |
May 16, 2024 | 0.0033 | 0.0075 | 0.0033 | 0.0050 | 0.0050 | 49,028 |
May 15, 2024 | 0.0021 | 0.0051 | 0.0021 | 0.0051 | 0.0051 | 1,774 |
May 14, 2024 | 0.0075 | 0.0075 | 0.0044 | 0.0044 | 0.0044 | 24,027 |
May 13, 2024 | 0.0033 | 0.0075 | 0.0033 | 0.0075 | 0.0075 | 46,142 |
May 10, 2024 | 0.0033 | 0.0075 | 0.0033 | 0.0055 | 0.0055 | 23,774 |
May 9, 2024 | 0.0031 | 0.0075 | 0.0031 | 0.0075 | 0.0075 | 8,000 |
May 8, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 852 |
May 7, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,747 |
May 6, 2024 | 0.0075 | 0.0075 | 0.0030 | 0.0050 | 0.0050 | 379,134 |
May 3, 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0045 | 0.0045 | 125,161 |
May 2, 2024 | 0.0079 | 0.0079 | 0.0030 | 0.0040 | 0.0040 | 26,298 |
May 1, 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 9, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 179,392 |
Apr 8, 2024 | 0.0080 | 0.0080 | 0.0035 | 0.0035 | 0.0035 | 11,969 |
Apr 5, 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 3,556 |
Apr 4, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 59,680 |
Apr 3, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 150,810 |
Apr 2, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 213,253 |
Apr 1, 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 8, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 11,423 |
Mar 7, 2024 | 0.0080 | 0.0080 | 0.0040 | 0.0050 | 0.0050 | 9,065 |
Mar 6, 2024 | 0.0038 | 0.0080 | 0.0038 | 0.0080 | 0.0080 | 24,155 |
Mar 5, 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 3,435 |
Mar 4, 2024 | 0.0038 | 0.0048 | 0.0038 | 0.0038 | 0.0038 | 40,209 |
Mar 1, 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 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 9, 2024 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 57,954 |
Feb 8, 2024 | 0.0055 | 0.0055 | 0.0043 | 0.0043 | 0.0043 | 11,839 |
Feb 7, 2024 | 0.0045 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 131,982 |
Feb 6, 2024 | 0.0045 | 0.0060 | 0.0043 | 0.0043 | 0.0043 | 149,294 |
Feb 5, 2024 | 0.0043 | 0.0045 | 0.0043 | 0.0043 | 0.0043 | 1,909 |
Feb 2, 2024 | 0.0053 | 0.0053 | 0.0043 | 0.0053 | 0.0053 | 3,298 |
Feb 1, 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 9, 2024 | 0.0050 | 0.0125 | 0.0050 | 0.0050 | 0.0050 | 46,016 |
Jan 8, 2024 | 0.0032 | 0.0050 | 0.0032 | 0.0050 | 0.0050 | 13,656 |
Jan 5, 2024 | 0.0098 | 0.0099 | 0.0035 | 0.0099 | 0.0099 | 99,281 |
Jan 4, 2024 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 0.0065 | 2,658 |
Jan 3, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,329 |
Jan 2, 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 |
Dec 12, 2023 | 0.0068 | 0.0068 | 0.0063 | 0.0066 | 0.0066 | 73,821 |
Dec 11, 2023 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 20,984 |
Dec 8, 2023 | 0.0063 | 0.0066 | 0.0063 | 0.0066 | 0.0066 | 27,873 |
Dec 7, 2023 | 0.0063 | 0.0078 | 0.0063 | 0.0068 | 0.0068 | 56,053 |
Dec 6, 2023 | 0.0063 | 0.0076 | 0.0063 | 0.0076 | 0.0076 | 43,568 |
Dec 5, 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 63,630 |
Dec 4, 2023 | 0.0063 | 0.0100 | 0.0063 | 0.0063 | 0.0063 | 66,556 |
Dec 1, 2023 | 0.0063 | 0.0080 | 0.0063 | 0.0080 | 0.0080 | 9,234 |
Nov 30, 2023 | 0.0100 | 0.0199 | 0.0064 | 0.0073 | 0.0073 | 164,300 |
Nov 29, 2023 | 0.0063 | 0.0150 | 0.0063 | 0.0063 | 0.0063 | 113,052 |
Nov 28, 2023 | 0.0063 | 0.0100 | 0.0063 | 0.0073 | 0.0073 | 5,636 |
Nov 27, 2023 | 0.0062 | 0.0063 | 0.0062 | 0.0063 | 0.0063 | 28,609 |
Nov 24, 2023 | 0.0062 | 0.0199 | 0.0062 | 0.0063 | 0.0063 | 57,904 |
Nov 22, 2023 | 0.0062 | 0.0072 | 0.0062 | 0.0062 | 0.0062 | 15,158 |
Nov 21, 2023 | 0.0062 | 0.0100 | 0.0062 | 0.0062 | 0.0062 | 75,330 |
Nov 20, 2023 | 0.0066 | 0.0155 | 0.0062 | 0.0066 | 0.0066 | 17,179 |
Nov 17, 2023 | 0.0061 | 0.1280 | 0.0061 | 0.0066 | 0.0066 | 15,126 |
Nov 16, 2023 | 0.0015 | 0.0150 | 0.0015 | 0.0090 | 0.0090 | 89,130 |
Nov 15, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,654 |
Nov 14, 2023 | 0.0090 | 0.0150 | 0.0090 | 0.0100 | 0.0100 | 22,484 |
Nov 13, 2023 | 0.0090 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 47,163 |
Nov 10, 2023 | 0.0090 | 0.0150 | 0.0090 | 0.0100 | 0.0100 | 6,004 |
Nov 9, 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 6,046 |
Nov 8, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 47,099 |