Sugarmade Inc (PK) Historical Data - SGMD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Sugarmade Inc (PK) (SGMD)
Sugarmade Inc (PK) (SGMD) Historical

Sugarmade Inc (PK) (SGMD)

0.003

-0.0005

(-14.29%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0049	-62.0253164557	0.0079	0.0079	0.003	74675	0.00340473	CS
4	0	0	0.003	0.008	0.0027	76927	0.00357241	CS
12	-0.0041	-57.7464788732	0.0071	0.0115	0.00115	81435	0.00377142	CS
26	-0.017	-85	0.02	0.12805	0.00115	207839	0.0145357	CS
52	-0.017	-85	0.02	0.12805	0.0002	3208823	0.02160588	CS
156	-0.597	-99.5	0.6	0.84	0.0002	34309159	0.27875337	CS
260	-9.145	-99.9672059467	9.148	10.1	0.0002	34817874	0.55532124	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.003	-0.0005	-14.29	0.0035	0.004	0.003	621057
1713475500	0.0035	0.0005	16.67	0.003	0.0035	0.003	81825
1713389100	0.003	0	0.00	0.003	0.003	0.003	193
1713302940	0.003	-0.0005	-14.29	0.004	0.004	0.003	138751
1713216000	0.0035	-0.0005	-12.50	0.004	0.004	0.003	84804
1712957160	0.004	0	0.00	0.0079	0.0079	0.003	67801
1712870760	0.004	0.00075	23.08	0.0035	0.004	0.0035	4577
1712784000	0.00325	-0.00025	-7.14	0.0027	0.00325	0.0027	2087
1712698140	0.0035	0	0.00	0.003	0.004	0.003	179392
1712611200	0.0035	0	0.00	0.008	0.008	0.0035	11969
1712352000	0.0035	0.0005	16.67	0.0035	0.004	0.0035	3556
1712265780	0.003	0	0.00	0.003	0.004	0.003	59680
1712179500	0.003	-0.001	-25.00	0.004	0.004	0.003	150810
1712092980	0.004	0.001	33.33	0.003	0.004	0.003	213253
1712006940	0.003	-0.001	-25.00	0.004	0.004	0.003	209436
1711660800	0.004	-0.0005	-11.11	0.004	0.0045	0.004	55841
1711574580	0.0045	0	0.00	0.004	0.0045	0.004	18942
1711488540	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	29648
1711401600	0.005	0.002	66.67	0.003	0.005	0.003	120496
1711142880	0.003	0	0.00	0.003	0.0035	0.003	28554
1711056240	0.003	0	0.00	0.003	0.004	0.003	2919
1710970140	0.003	-0.001	-25.00	0.003	0.005	0.003	50292
1710883740	0.004	0.001	33.33	0.003	0.004	0.003	59309
1710796800	0.003	0.00185	160.87	0.0021	0.0115	0.0021	529019
1710537720	0.00115	-0.00265	-69.74	0.0038	0.0038	0.00115	625127
1710451740	0.0038	0	0.00	0.0038	0.0038	0.0038	4276
1710365340	0.0038	-0.0002	-5.00	0.004	0.004	0.0038	12885
1710278940	0.004	0	0.00	0.004	0.0045	0.004	10567
1710192540	0.004	-0.001	-20.00	0.004	0.004	0.004	8011
1709936640	0.005	0	0.00	0.004	0.005	0.004	11423
1709850360	0.005	-0.003	-37.50	0.008	0.008	0.004	9065
1709764080	0.008	0.0042	110.53	0.0038	0.008	0.0038	24155
1709677620	0.0038	0	0.00	0.0038	0.0038	0.0038	3435
1709590980	0.0038	0	0.00	0.0038	0.0047999	0.0038	40209
1709332140	0.0038	0	0.00	0.0038	0.0075	0.0038	273299
1709245440	0.0038	-0.0002	-5.00	0.0038	0.0038	0.0038	9176
1709159100	0.004	0	0.00	0.004	0.004	0.004	2770
1709072940	0.004	0	0.00	0.004	0.005	0.004	1975
1708986360	0.004	-0.001	-20.00	0.004	0.006	0.004	165037
1708727340	0.005	0	0.00	0.005	0.005	0.005	0
1708640940	0.005	0	0.00	0.0038	0.005	0.0038	176382
1708554000	0.005	0.0012	31.58	0.0038	0.006	0.0038	58829
1708467600	0.0038	-0.0014	-26.92	0.0038	0.0049	0.0038	12828
1708122180	0.0052	0.0009	20.93	0.0043	0.006	0.0043	49949
1708036140	0.0043	0	0.00	0.0043	0.0053	0.0043	62101
1707949620	0.0043	-0.0022	-33.85	0.008	0.008	0.0043	2523
1707863340	0.0065	0.0022	51.16	0.0043	0.0065	0.0043	28463
1707776940	0.0043	0	0.00	0.0038	0.0043	0.0038	2235
1707517200	0.0043	0	0.00	0.0043	0.0043	0.0043	57954
1707431280	0.0043	-0.0007	-14.00	0.0055	0.0055	0.0043	11839
1707344940	0.005	0.0007	16.28	0.0045	0.0055	0.0045	131982
1707258480	0.0043	0	0.00	0.0045	0.006	0.0043	149294
1707172140	0.0043	-0.001	-18.87	0.0043	0.0045	0.0043	1909
1706912580	0.0053	-0.0013	-19.70	0.0053	0.0053	0.0043	3298
1706826540	0.0066	0.0026	65.00	0.0065	0.0066	0.004	269020
1706740140	0.004	-0.0029	-42.03	0.0065	0.0065	0.0038	54692
1706653320	0.0069	0.0009	15.00	0.006	0.007	0.006	72981
1706567340	0.006	0	0.00	0.006	0.0066	0.006	67777
1706307780	0.006	-0.001	-14.29	0.0071	0.0071	0.005	123161
1706221620	0.007	0.002	40.00	0.005	0.007	0.005	187420
1706135340	0.005	0	0.00	0.005	0.006	0.005	106130
1706048400	0.005	-0.00175	-25.93	0.005	0.007	0.005	26200
1705962540	0.00675	0.00125	22.73	0.0055	0.0075	0.0055	45134

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions