OTC Markets OTCPK - Delayed Quote USD

Sugarmade, Inc. (SGMD)

0.0040 -0.0020 (-33.33%)
At close: May 31 at 1:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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