Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sugarmade Inc (OP: SGMD )

0.0040 -0.0020 (-33.33%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0022 0.0023 0.0021 0.0022 125,067,384 -0.00(-4.35%)
Aug 28, 2020 0.0023 0.0024 0.0022 0.0023 73,036,704 +0.00(+0.00%)
Aug 27, 2020 0.0022 0.0023 0.0022 0.0023 43,241,060 +0.00(+0.00%)
Aug 26, 2020 0.0023 0.0024 0.0022 0.0023 28,515,916 +0.00(+0.00%)
Aug 25, 2020 0.0023 0.0024 0.0022 0.0023 40,197,520 -0.00(-4.17%)
Aug 24, 2020 0.0023 0.0024 0.0022 0.0024 34,482,372 +0.00(+0.00%)
Aug 21, 2020 0.0024 0.0024 0.0022 0.0024 32,870,000 +0.00(+0.00%)
Aug 20, 2020 0.0024 0.0025 0.0023 0.0024 38,990,896 +0.00(+0.00%)
Aug 19, 2020 0.0023 0.0024 0.0022 0.0024 86,572,048 +0.00(+4.35%)
Aug 18, 2020 0.0024 0.0024 0.0022 0.0023 63,170,300 +0.00(+0.00%)
Aug 17, 2020 0.0024 0.0024 0.0022 0.0023 32,441,504 -0.00(-4.17%)
Aug 14, 2020 0.0024 0.0024 0.0022 0.0024 23,271,298 +0.00(+0.00%)
Aug 13, 2020 0.0024 0.0024 0.0023 0.0024 37,964,696 +0.00(+0.00%)
Aug 12, 2020 0.0026 0.0026 0.0023 0.0024 41,988,420 -0.00(-7.69%)
Aug 11, 2020 0.0026 0.0026 0.0024 0.0026 43,028,656 +0.00(+0.00%)
Aug 10, 2020 0.0027 0.0028 0.0024 0.0026 58,557,400 +0.00(+0.00%)
Aug 07, 2020 0.0027 0.0030 0.0025 0.0026 80,319,000 +0.00(+0.00%)
Aug 06, 2020 0.0025 0.0027 0.0024 0.0026 70,125,152 +0.00(+8.33%)
Aug 05, 2020 0.0023 0.0027 0.0023 0.0024 64,649,120 +0.00(+4.35%)
Aug 04, 2020 0.0024 0.0025 0.0022 0.0023 50,131,264 +0.00(+0.00%)
Aug 03, 2020 0.0024 0.0026 0.0022 0.0023 40,675,944 -0.00(-4.17%)
Jul 31, 2020 0.0026 0.0028 0.0022 0.0024 66,288,300 -0.00(-7.69%)
Jul 30, 2020 0.0026 0.0027 0.0025 0.0026 32,965,396 +0.00(+4.00%)
Jul 29, 2020 0.0022 0.0027 0.0020 0.0025 61,509,808 +0.00(+13.64%)
Jul 28, 2020 0.0021 0.0022 0.0020 0.0022 44,275,216 +0.00(+4.76%)
Jul 27, 2020 0.0022 0.0024 0.0020 0.0021 120,366,536 -0.00(-8.70%)
Jul 24, 2020 0.0026 0.0026 0.0022 0.0023 31,594,500 -0.00(-4.17%)
Jul 23, 2020 0.0026 0.0026 0.0023 0.0024 51,850,772 -0.00(-7.69%)
Jul 22, 2020 0.0027 0.0028 0.0025 0.0026 47,295,264 +0.00(+0.00%)
Jul 21, 2020 0.0026 0.0029 0.0025 0.0026 43,087,224 +0.00(+0.00%)
Jul 20, 2020 0.0029 0.0030 0.0025 0.0026 38,726,496 -0.00(-3.70%)
Jul 17, 2020 0.0026 0.0028 0.0022 0.0027 104,779,008 +0.00(+8.00%)
Jul 16, 2020 0.0031 0.0031 0.0025 0.0025 159,952,432 -0.00(-10.71%)
Jul 15, 2020 0.0029 0.0032 0.0027 0.0028 100,423,408 -0.00(-6.67%)
Jul 14, 2020 0.0030 0.0034 0.0030 0.0030 76,803,448 -0.00(-3.23%)
Jul 13, 2020 0.0036 0.0036 0.0030 0.0031 98,067,400 -0.00(-8.82%)
Jul 10, 2020 0.0036 0.0037 0.0031 0.0034 131,733,800 -0.00(-8.11%)
Jul 09, 2020 0.0037 0.0041 0.0033 0.0037 71,783,760 +0.00(+0.00%)
Jul 08, 2020 0.0043 0.0045 0.0035 0.0037 108,989,848 -0.00(-5.13%)
Jul 07, 2020 0.0040 0.0042 0.0032 0.0039 72,149,816 -0.00(-2.50%)
Jul 06, 2020 0.0048 0.0048 0.0036 0.0040 98,362,624 -0.00(-11.11%)
Jul 02, 2020 0.0049 0.0051 0.0042 0.0045 77,558,800 -0.00(-2.17%)
Jul 01, 2020 0.0051 0.0054 0.0045 0.0046 89,483,320 +0.00(+9.52%)
Jun 30, 2020 0.0054 0.0054 0.0040 0.0042 116,748,824 -0.00(-12.50%)
Jun 29, 2020 0.0054 0.0055 0.0043 0.0048 62,900,636 +0.00(+4.35%)
Jun 26, 2020 0.0052 0.0053 0.0043 0.0046 154,648,400 -0.00(-16.36%)
Jun 25, 2020 0.0070 0.0072 0.0051 0.0055 79,710,752 -0.00(-16.67%)
Jun 24, 2020 0.0058 0.0072 0.0055 0.0066 188,913,968 +0.00(+24.53%)
Jun 23, 2020 0.0047 0.0056 0.0045 0.0053 104,492,136 +0.00(+23.26%)
Jun 22, 2020 0.0033 0.0044 0.0031 0.0043 92,079,928 +0.00(+30.30%)
Jun 19, 2020 0.0030 0.0037 0.0028 0.0033 93,705,192 +0.00(+10.00%)
Jun 18, 2020 0.0030 0.0032 0.0028 0.0030 48,746,424 +0.00(+7.14%)
Jun 17, 2020 0.0039 0.0039 0.0027 0.0028 76,358,128 -0.00(-20.00%)
Jun 16, 2020 0.0031 0.0057 0.0030 0.0035 351,550,304 +0.00(+29.63%)
Jun 15, 2020 0.0023 0.0029 0.0022 0.0027 68,533,776 +0.00(+22.73%)
Jun 12, 2020 0.0020 0.0024 0.0017 0.0022 30,109,400 +0.00(+15.79%)
Jun 11, 2020 0.0019 0.0019 0.0017 0.0019 22,050,862 +0.00(+5.56%)
Jun 10, 2020 0.0019 0.0019 0.0017 0.0018 28,201,648 +0.00(+0.00%)
Jun 09, 2020 0.0019 0.0019 0.0017 0.0018 16,202,505 -0.00(-5.26%)
Jun 08, 2020 0.0021 0.0021 0.0016 0.0019 54,564,924 -0.00(-5.00%)
Jun 05, 2020 0.0019 0.0020 0.0017 0.0020 88,532,304 +0.00(+5.26%)
Jun 04, 2020 0.0020 0.0020 0.0017 0.0019 88,901,840 +0.00(+5.56%)
Jun 03, 2020 0.0019 0.0020 0.0017 0.0018 35,427,472 -0.00(-5.26%)
Jun 02, 2020 0.0021 0.0021 0.0018 0.0019 12,841,923 -0.00(-9.52%)
Jun 01, 2020 0.0018 0.0021 0.0017 0.0021 16,054,589 +0.00(+16.67%)
May 29, 2020 0.0020 0.0020 0.0018 0.0018 22,250,500 -0.00(-5.26%)
May 28, 2020 0.0020 0.0020 0.0018 0.0019 20,729,400 -0.00(-5.00%)
May 27, 2020 0.0020 0.0021 0.0018 0.0020 46,788,812 -0.00(-4.76%)
May 26, 2020 0.0025 0.0025 0.0018 0.0021 85,139,120 -0.00(-12.50%)
May 22, 2020 0.0021 0.0024 0.0020 0.0024 27,933,600 +0.00(+14.29%)
May 21, 2020 0.0023 0.0024 0.0018 0.0021 58,480,752 -0.00(-12.50%)
May 20, 2020 0.0025 0.0027 0.0022 0.0024 21,039,412 -0.00(-4.00%)
May 19, 2020 0.0026 0.0026 0.0023 0.0025 18,668,756 +0.00(+0.00%)
May 18, 2020 0.0027 0.0027 0.0024 0.0025 30,367,094 -0.00(-7.41%)
May 15, 2020 0.0028 0.0028 0.0025 0.0027 22,808,502 +0.00(+0.00%)
May 14, 2020 0.0028 0.0028 0.0026 0.0027 22,313,962 +0.00(+0.00%)
May 13, 2020 0.0030 0.0032 0.0026 0.0027 75,193,952 -0.00(-3.57%)
May 12, 2020 0.0027 0.0028 0.0025 0.0028 28,768,604 +0.00(+7.69%)
May 11, 2020 0.0027 0.0028 0.0025 0.0026 13,767,977 +0.00(+4.00%)
May 08, 2020 0.0027 0.0027 0.0023 0.0025 8,650,800 -0.00(-7.41%)
May 07, 2020 0.0028 0.0028 0.0022 0.0027 56,502,736 +0.00(+0.00%)
May 06, 2020 0.0032 0.0034 0.0026 0.0027 93,800,048 -0.00(-3.57%)
May 05, 2020 0.0030 0.0032 0.0027 0.0028 45,772,040 -0.00(-6.67%)
May 04, 2020 0.0027 0.0034 0.0025 0.0030 99,017,968 +0.00(+20.00%)
May 01, 2020 0.0024 0.0025 0.0022 0.0025 28,675,900 +0.00(+8.70%)
Apr 30, 2020 0.0025 0.0025 0.0022 0.0023 11,995,604 -0.00(-4.17%)
Apr 29, 2020 0.0025 0.0025 0.0022 0.0024 18,423,088 +0.00(+0.00%)
Apr 28, 2020 0.0026 0.0027 0.0022 0.0024 39,569,972 -0.00(-4.00%)
Apr 27, 2020 0.0027 0.0030 0.0024 0.0025 29,590,236 +0.00(+0.00%)
Apr 24, 2020 0.0028 0.0028 0.0025 0.0025 48,422,004 -0.00(-13.79%)
Apr 23, 2020 0.0028 0.0032 0.0028 0.0029 18,090,160 -0.00(-3.33%)
Apr 22, 2020 0.0031 0.0034 0.0027 0.0030 29,093,820 +0.00(+0.00%)
Apr 21, 2020 0.0030 0.0030 0.0027 0.0030 14,460,791 +0.00(+0.00%)
Apr 20, 2020 0.0034 0.0034 0.0028 0.0030 26,489,594 -0.00(-6.25%)
Apr 17, 2020 0.0035 0.0035 0.0027 0.0032 44,088,400 +0.00(+6.67%)
Apr 16, 2020 0.0030 0.0044 0.0030 0.0030 84,291,488 +0.00(+15.38%)
Apr 15, 2020 0.0028 0.0033 0.0026 0.0026 16,472,652 -0.00(-3.70%)
Apr 14, 2020 0.0027 0.0031 0.0027 0.0027 13,092,941 -0.00(-6.90%)
Apr 13, 2020 0.0023 0.0031 0.0023 0.0029 11,221,949 +0.00(+11.54%)
Apr 09, 2020 0.0028 0.0029 0.0026 0.0026 6,568,300 -0.00(-3.70%)
Apr 08, 2020 0.0027 0.0029 0.0025 0.0027 10,263,418 +0.00(+0.00%)
Apr 07, 2020 0.0028 0.0030 0.0026 0.0027 7,808,934 -0.00(-3.57%)
Apr 06, 2020 0.0028 0.0030 0.0027 0.0028 10,184,878 +0.00(+3.70%)
Apr 03, 2020 0.0027 0.0031 0.0026 0.0027 11,784,800 -0.00(-3.57%)
Apr 02, 2020 0.0030 0.0031 0.0026 0.0028 5,590,193 -0.00(-9.68%)
Apr 01, 2020 0.0030 0.0031 0.0027 0.0031 6,022,720 +0.00(+3.33%)
Mar 31, 2020 0.0031 0.0031 0.0028 0.0030 3,438,171 +0.00(+0.00%)
Mar 30, 2020 0.0027 0.0034 0.0027 0.0030 13,547,697 +0.00(+7.14%)
Mar 27, 2020 0.0030 0.0034 0.0025 0.0028 12,856,000 -0.00(-6.67%)
Mar 26, 2020 0.0032 0.0033 0.0030 0.0030 10,288,559 -0.00(-3.23%)
Mar 25, 2020 0.0030 0.0034 0.0030 0.0031 9,838,814 -0.00(-3.13%)
Mar 24, 2020 0.0030 0.0032 0.0029 0.0032 5,402,850 +0.00(+6.67%)
Mar 23, 2020 0.0031 0.0034 0.0028 0.0030 8,992,336 -0.00(-3.23%)
Mar 20, 2020 0.0030 0.0035 0.0030 0.0031 12,238,700 +0.00(+3.33%)
Mar 19, 2020 0.0030 0.0035 0.0030 0.0030 8,307,459 +0.00(+3.45%)
Mar 18, 2020 0.0035 0.0035 0.0027 0.0029 10,243,559 -0.00(-9.38%)
Mar 17, 2020 0.0035 0.0037 0.0030 0.0032 6,347,767 +0.00(+0.00%)
Mar 16, 2020 0.0040 0.0040 0.0029 0.0032 11,837,301 -0.00(-17.95%)
Mar 13, 2020 0.0034 0.0041 0.0034 0.0039 7,923,700 -0.00(-4.88%)
Mar 12, 2020 0.0050 0.0050 0.0032 0.0041 12,969,452 -0.00(-8.89%)
Mar 11, 2020 0.0035 0.0050 0.0035 0.0045 13,211,186 +0.00(+21.62%)
Mar 10, 2020 0.0030 0.0037 0.0029 0.0037 10,467,717 +0.00(+12.12%)
Mar 09, 2020 0.0034 0.0039 0.0029 0.0033 11,656,671 -0.00(-5.71%)
Mar 06, 2020 0.0034 0.0040 0.0031 0.0035 13,150,400 +0.00(+2.94%)
Mar 05, 2020 0.0044 0.0049 0.0031 0.0034 35,454,560 -0.00(-24.44%)
Mar 04, 2020 0.0042 0.0062 0.0037 0.0045 91,237,288 +0.00(+28.57%)
Mar 03, 2020 0.0032 0.0038 0.0029 0.0035 26,025,298 +0.00(+9.37%)
Mar 02, 2020 0.0030 0.0034 0.0026 0.0032 16,170,555 +0.00(+6.67%)
Feb 28, 2020 0.0027 0.0032 0.0025 0.0030 9,213,200 +0.00(+11.11%)
Feb 27, 2020 0.0033 0.0035 0.0023 0.0027 21,454,308 -0.00(-18.18%)
Feb 26, 2020 0.0035 0.0040 0.0032 0.0033 6,218,335 -0.00(-8.33%)
Feb 25, 2020 0.0040 0.0042 0.0032 0.0036 8,798,351 -0.00(-7.69%)
Feb 24, 2020 0.0053 0.0056 0.0031 0.0039 38,252,700 -0.00(-29.09%)
Feb 21, 2020 0.0052 0.0069 0.0047 0.0055 30,897,600 +0.00(+1.85%)
Feb 20, 2020 0.0058 0.0062 0.0051 0.0054 12,679,777 -0.00(-15.62%)
Feb 19, 2020 0.0068 0.0070 0.0060 0.0064 2,306,871 -0.00(-1.54%)
Feb 18, 2020 0.0058 0.0068 0.0058 0.0065 873,188 +0.00(+3.17%)
Feb 14, 2020 0.0057 0.0065 0.0057 0.0063 2,138,400 +0.00(+8.62%)
Feb 13, 2020 0.0061 0.0062 0.0055 0.0058 2,372,336 +0.00(+1.75%)
Feb 12, 2020 0.0060 0.0062 0.0054 0.0057 3,262,317 -0.00(-6.56%)
Feb 11, 2020 0.0060 0.0064 0.0060 0.0061 6,172,465 +0.00(+7.02%)
Feb 10, 2020 0.0055 0.0067 0.0053 0.0057 5,182,153 -0.00(-3.39%)
Feb 07, 2020 0.0065 0.0065 0.0050 0.0059 5,511,400 -0.00(-4.84%)
Feb 06, 2020 0.0064 0.0067 0.0061 0.0062 4,837,512 -0.00(-3.13%)
Feb 05, 2020 0.0070 0.0070 0.0061 0.0064 2,801,301 -0.00(-1.54%)
Feb 04, 2020 0.0064 0.0074 0.0051 0.0065 4,928,426 -0.00(-7.14%)
Feb 03, 2020 0.0077 0.0080 0.0061 0.0070 7,047,272 -0.00(-9.09%)
Jan 31, 2020 0.0082 0.0083 0.0070 0.0077 3,241,800 -0.00(-7.23%)
Jan 30, 2020 0.0080 0.0090 0.0080 0.0083 3,243,021 +0.00(+0.00%)
Jan 29, 2020 0.0083 0.0090 0.0080 0.0083 3,773,019 +0.00(+0.00%)
Jan 28, 2020 0.0090 0.0095 0.0080 0.0083 3,429,913 -0.00(-7.78%)
Jan 27, 2020 0.0090 0.0095 0.0087 0.0090 3,154,506 -0.00(-2.17%)
Jan 24, 2020 0.0097 0.0100 0.0086 0.0092 1,503,800 -0.00(-5.15%)
Jan 23, 2020 0.0100 0.0100 0.0093 0.0097 3,401,769 +0.00(+7.78%)
Jan 22, 2020 0.0114 0.0115 0.0086 0.0090 19,412,784 -0.00(-18.18%)
Jan 21, 2020 0.0106 0.0112 0.0102 0.0110 8,378,758 +0.00(+1.85%)
Jan 17, 2020 0.0124 0.0127 0.0106 0.0108 12,198,900 -0.00(-4.42%)
Jan 16, 2020 0.0113 0.0125 0.0105 0.0113 7,436,732 -0.00(-0.88%)
Jan 15, 2020 0.0115 0.0119 0.0110 0.0114 3,920,928 -0.00(-0.87%)
Jan 14, 2020 0.0109 0.0128 0.0108 0.0115 4,613,502 +0.00(+0.88%)
Jan 13, 2020 0.0112 0.0122 0.0108 0.0114 6,561,555 +0.00(+4.59%)
Jan 10, 2020 0.0115 0.0115 0.0106 0.0109 1,818,800 +0.00(+1.87%)
Jan 09, 2020 0.0106 0.0115 0.0105 0.0107 1,229,687 -0.00(-0.93%)
Jan 08, 2020 0.0123 0.0123 0.0105 0.0108 4,119,862 +0.00(+0.00%)
Jan 07, 2020 0.0112 0.0116 0.0105 0.0108 4,062,551 +0.00(+2.86%)
Jan 06, 2020 0.0112 0.0118 0.0105 0.0105 3,574,157 -0.00(-4.55%)
Jan 03, 2020 0.0105 0.0120 0.0105 0.0110 3,118,300 +0.00(+0.00%)
Jan 02, 2020 0.0116 0.0120 0.0109 0.0110 4,173,290 -0.00(-6.78%)
Dec 31, 2019 0.0124 0.0124 0.0108 0.0118 4,332,600 +0.00(+3.51%)
Dec 30, 2019 0.0125 0.0125 0.0114 0.0114 6,610,457 -0.00(-8.06%)
Dec 27, 2019 0.0134 0.0134 0.0120 0.0124 6,149,800 -0.00(-7.46%)
Dec 26, 2019 0.0152 0.0152 0.0128 0.0134 9,272,637 -0.00(-10.67%)
Dec 24, 2019 0.0155 0.0160 0.0140 0.0150 4,402,600 +0.00(+0.67%)
Dec 23, 2019 0.0155 0.0161 0.0142 0.0149 19,765,344 +0.00(+12.88%)
Dec 20, 2019 0.0140 0.0140 0.0117 0.0132 13,630,000 +0.00(+20.00%)
Dec 19, 2019 0.0110 0.0115 0.0100 0.0110 1,814,650 +0.00(+4.76%)
Dec 18, 2019 0.0105 0.0114 0.0102 0.0105 2,389,043 -0.00(-6.25%)
Dec 17, 2019 0.0110 0.0115 0.0100 0.0112 2,219,668 +0.00(+3.70%)
Dec 16, 2019 0.0110 0.0119 0.0102 0.0108 1,932,529 -0.00(-2.70%)
Dec 13, 2019 0.0120 0.0120 0.0105 0.0111 1,617,300 +0.00(+1.83%)
Dec 12, 2019 0.0145 0.0160 0.0100 0.0109 3,426,111 -0.00(-4.39%)
Dec 11, 2019 0.0115 0.0122 0.0110 0.0114 2,427,706 -0.00(-8.06%)
Dec 10, 2019 0.0100 0.0129 0.0100 0.0124 2,643,153 -0.00(-2.36%)
Dec 09, 2019 0.0129 0.0136 0.0116 0.0127 2,309,501 -0.00(-1.55%)
Dec 06, 2019 0.0128 0.0135 0.0128 0.0129 1,830,800 +0.00(+0.78%)
Dec 05, 2019 0.0127 0.0134 0.0121 0.0128 1,307,795 -0.00(-3.76%)
Dec 04, 2019 0.0137 0.0137 0.0130 0.0133 2,355,545 +0.00(+1.53%)
Dec 03, 2019 0.0140 0.0140 0.0122 0.0131 2,205,165 -0.00(-2.96%)
Dec 02, 2019 0.0133 0.0140 0.0120 0.0135 3,332,498 +0.00(+1.50%)
Nov 29, 2019 0.0134 0.0135 0.0129 0.0133 622,500 +0.00(+0.00%)
Nov 27, 2019 0.0132 0.0135 0.0126 0.0133 3,568,500 +0.00(+4.72%)
Nov 26, 2019 0.0119 0.0131 0.0115 0.0127 3,728,572 +0.00(+4.10%)
Nov 25, 2019 0.0118 0.0129 0.0118 0.0122 2,623,413 -0.00(-1.61%)
Nov 22, 2019 0.0119 0.0127 0.0115 0.0124 3,692,300 +0.00(+5.08%)
Nov 21, 2019 0.0112 0.0119 0.0110 0.0118 8,671,277 +0.00(+9.26%)
Nov 20, 2019 0.0104 0.0111 0.0101 0.0108 6,289,954 -0.00(-2.70%)
Nov 19, 2019 0.0105 0.0115 0.0094 0.0111 5,809,998 -0.00(-0.89%)
Nov 18, 2019 0.0139 0.0139 0.0073 0.0112 32,148,904 -0.00(-21.68%)
Nov 15, 2019 0.0135 0.0146 0.0132 0.0143 1,755,500 +0.00(+4.38%)
Nov 14, 2019 0.0150 0.0152 0.0132 0.0137 6,401,399 +0.00(+0.74%)
Nov 13, 2019 0.0159 0.0159 0.0136 0.0136 6,238,511 -0.00(-12.26%)
Nov 12, 2019 0.0155 0.0164 0.0145 0.0155 8,341,649 +0.00(+10.71%)
Nov 11, 2019 0.0147 0.0160 0.0137 0.0140 6,395,000 -0.00(-4.11%)
Nov 08, 2019 0.0163 0.0163 0.0146 0.0146 2,651,900 -0.00(-3.31%)
Nov 07, 2019 0.0168 0.0168 0.0150 0.0151 4,956,965 -0.00(-5.62%)
Nov 06, 2019 0.0165 0.0185 0.0150 0.0160 7,712,897 -0.00(-11.11%)
Nov 05, 2019 0.0180 0.0198 0.0165 0.0180 5,418,067 +0.00(+0.00%)
Nov 04, 2019 0.0183 0.0188 0.0159 0.0180 11,205,551 +0.00(+5.88%)
Nov 01, 2019 0.0171 0.0194 0.0155 0.0170 17,037,300 -0.00(-6.08%)
Oct 31, 2019 0.0170 0.0204 0.0145 0.0181 31,460,188 +0.00(+24.83%)
Oct 30, 2019 0.0139 0.0165 0.0138 0.0145 6,331,651 -0.00(-2.68%)
Oct 29, 2019 0.0165 0.0170 0.0135 0.0149 6,039,189 -0.00(-6.88%)
Oct 28, 2019 0.0148 0.0166 0.0136 0.0160 5,269,945 +0.00(+6.67%)
Oct 25, 2019 0.0164 0.0164 0.0126 0.0150 14,989,300 -0.00(-4.46%)
Oct 24, 2019 0.0200 0.0205 0.0148 0.0157 17,162,586 -0.00(-15.59%)
Oct 23, 2019 0.0172 0.0220 0.0165 0.0186 29,905,880 +0.00(+16.98%)
Oct 22, 2019 0.0150 0.0169 0.0101 0.0159 27,358,534 +0.00(+27.20%)
Oct 21, 2019 0.0121 0.0170 0.0111 0.0125 19,264,116 +0.00(+12.61%)
Oct 18, 2019 0.0102 0.0120 0.0101 0.0111 4,329,800 +0.00(+7.77%)
Oct 17, 2019 0.0118 0.0118 0.0100 0.0103 3,076,601 +0.00(+3.00%)
Oct 16, 2019 0.0111 0.0115 0.0098 0.0100 5,824,382 -0.00(-9.91%)
Oct 15, 2019 0.0119 0.0119 0.0108 0.0111 1,151,879 +0.00(+5.71%)
Oct 14, 2019 0.0103 0.0113 0.0103 0.0105 1,177,953 -0.00(-7.08%)
Oct 11, 2019 0.0112 0.0127 0.0103 0.0113 6,041,600 -0.00(-5.83%)
Oct 10, 2019 0.0115 0.0123 0.0112 0.0120 2,655,343 -0.00(-0.83%)
Oct 09, 2019 0.0127 0.0127 0.0115 0.0121 325,732 +0.00(+0.83%)
Oct 08, 2019 0.0126 0.0127 0.0112 0.0120 1,577,937 -0.00(-4.00%)
Oct 07, 2019 0.0115 0.0133 0.0115 0.0125 1,048,475 +0.00(+5.93%)
Oct 04, 2019 0.0115 0.0131 0.0115 0.0118 1,187,300 -0.00(-0.84%)
Oct 03, 2019 0.0115 0.0130 0.0115 0.0119 2,363,527 +0.00(+3.48%)
Oct 02, 2019 0.0130 0.0130 0.0110 0.0115 3,161,756 -0.00(-8.00%)
Oct 01, 2019 0.0110 0.0129 0.0110 0.0125 907,059 +0.00(+3.31%)
Sep 30, 2019 0.0120 0.0144 0.0112 0.0121 3,461,038 +0.00(+0.83%)
Sep 27, 2019 0.0120 0.0142 0.0120 0.0120 5,287,500 -0.00(-0.83%)
Sep 26, 2019 0.0128 0.0130 0.0120 0.0121 1,142,306 -0.00(-5.47%)
Sep 25, 2019 0.0118 0.0144 0.0118 0.0128 1,532,439 +0.00(+0.79%)
Sep 24, 2019 0.0115 0.0147 0.0115 0.0127 4,792,581 +0.00(+1.60%)
Sep 23, 2019 0.0132 0.0132 0.0125 0.0125 2,060,958 -0.00(-5.30%)
Sep 20, 2019 0.0154 0.0154 0.0126 0.0132 1,763,400 +0.00(+0.00%)
Sep 19, 2019 0.0134 0.0153 0.0132 0.0132 2,420,998 -0.00(-3.65%)
Sep 18, 2019 0.0148 0.0154 0.0135 0.0137 2,547,901 -0.00(-9.87%)
Sep 17, 2019 0.0152 0.0160 0.0150 0.0152 2,365,368 -0.00(-0.65%)
Sep 16, 2019 0.0156 0.0170 0.0148 0.0153 4,086,512 -0.00(-6.71%)
Sep 13, 2019 0.0175 0.0175 0.0146 0.0164 5,739,700 +0.00(+0.61%)
Sep 12, 2019 0.0165 0.0165 0.0135 0.0163 6,122,590 +0.00(+5.16%)
Sep 11, 2019 0.0130 0.0170 0.0128 0.0155 14,160,003 +0.00(+28.10%)
Sep 10, 2019 0.0116 0.0140 0.0115 0.0121 6,758,192 +0.00(+9.01%)
Sep 09, 2019 0.0121 0.0121 0.0105 0.0111 3,540,689 -0.00(-5.13%)
Sep 06, 2019 0.0120 0.0127 0.0108 0.0117 1,445,500 +0.00(+2.63%)
Sep 05, 2019 0.0106 0.0115 0.0105 0.0114 2,635,958 +0.00(+7.55%)
Sep 04, 2019 0.0105 0.0115 0.0103 0.0106 3,064,055 -0.00(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.