Sugarmade, Inc. (SGMD)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0055

-0.0020

(-26.67%)

Al cierre: 02:46PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.0033	0.0075	0.0033	0.0055	0.0055	23,774
09 may 2024	0.0031	0.0075	0.0031	0.0075	0.0075	8,000
08 may 2024	0.0030	0.0040	0.0030	0.0040	0.0040	852
07 may 2024	0.0030	0.0035	0.0030	0.0035	0.0035	3,747
06 may 2024	0.0075	0.0075	0.0030	0.0050	0.0050	379,134
03 may 2024	0.0035	0.0050	0.0035	0.0045	0.0045	125,161
02 may 2024	0.0079	0.0079	0.0030	0.0040	0.0040	26,298
01 may 2024	0.0035	0.0045	0.0035	0.0045	0.0045	2,448
30 abr 2024	0.0075	0.0075	0.0030	0.0050	0.0050	219,774
29 abr 2024	0.0021	0.0075	0.0021	0.0075	0.0075	42,986
26 abr 2024	0.0040	0.0040	0.0027	0.0027	0.0027	305,776
25 abr 2024	0.0027	0.0050	0.0027	0.0050	0.0050	13,795
24 abr 2024	0.0040	0.0060	0.0030	0.0040	0.0040	179,973
23 abr 2024	0.0035	0.0035	0.0033	0.0033	0.0033	3,419
22 abr 2024	0.0033	0.0035	0.0030	0.0030	0.0030	10,935
19 abr 2024	0.0035	0.0040	0.0030	0.0030	0.0030	621,057
18 abr 2024	0.0030	0.0035	0.0030	0.0035	0.0035	81,825
17 abr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	193
16 abr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	138,751
15 abr 2024	0.0040	0.0040	0.0030	0.0035	0.0035	84,804
12 abr 2024	0.0079	0.0079	0.0030	0.0040	0.0040	67,801
11 abr 2024	0.0035	0.0040	0.0035	0.0040	0.0040	4,577
10 abr 2024	0.0027	0.0033	0.0027	0.0033	0.0033	2,087
09 abr 2024	0.0030	0.0040	0.0030	0.0035	0.0035	179,392
08 abr 2024	0.0080	0.0080	0.0035	0.0035	0.0035	11,969
05 abr 2024	0.0035	0.0040	0.0035	0.0035	0.0035	3,556
04 abr 2024	0.0030	0.0040	0.0030	0.0030	0.0030	59,680
03 abr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	150,810
02 abr 2024	0.0030	0.0040	0.0030	0.0040	0.0040	213,253
01 abr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	209,436
28 mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	55,841
27 mar 2024	0.0040	0.0045	0.0040	0.0045	0.0045	18,942
26 mar 2024	0.0050	0.0050	0.0045	0.0045	0.0045	29,648
25 mar 2024	0.0030	0.0050	0.0030	0.0050	0.0050	120,496
22 mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	28,554
21 mar 2024	0.0030	0.0040	0.0030	0.0030	0.0030	2,919
20 mar 2024	0.0030	0.0050	0.0030	0.0030	0.0030	50,292
19 mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	59,309
18 mar 2024	0.0021	0.0115	0.0021	0.0030	0.0030	529,019
15 mar 2024	0.0038	0.0038	0.0012	0.0012	0.0012	625,127
14 mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	4,276
13 mar 2024	0.0040	0.0040	0.0038	0.0038	0.0038	12,885
12 mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	10,567
11 mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	8,011
08 mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	11,423
07 mar 2024	0.0080	0.0080	0.0040	0.0050	0.0050	9,065
06 mar 2024	0.0038	0.0080	0.0038	0.0080	0.0080	24,155
05 mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	3,435
04 mar 2024	0.0038	0.0048	0.0038	0.0038	0.0038	40,209
01 mar 2024	0.0038	0.0075	0.0038	0.0038	0.0038	273,299
29 feb 2024	0.0038	0.0038	0.0038	0.0038	0.0038	9,176
28 feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,770
27 feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	1,975
26 feb 2024	0.0040	0.0060	0.0040	0.0040	0.0040	165,037
23 feb 2024	-	-	-	-	-	-
22 feb 2024	0.0038	0.0050	0.0038	0.0050	0.0050	176,382
21 feb 2024	0.0038	0.0060	0.0038	0.0050	0.0050	58,829
20 feb 2024	0.0038	0.0049	0.0038	0.0038	0.0038	12,828
16 feb 2024	0.0043	0.0060	0.0043	0.0052	0.0052	49,949
15 feb 2024	0.0043	0.0053	0.0043	0.0043	0.0043	62,101
14 feb 2024	0.0080	0.0080	0.0043	0.0043	0.0043	2,523
13 feb 2024	0.0043	0.0065	0.0043	0.0065	0.0065	28,463
12 feb 2024	0.0038	0.0043	0.0038	0.0043	0.0043	2,235
09 feb 2024	0.0043	0.0043	0.0043	0.0043	0.0043	57,954
08 feb 2024	0.0055	0.0055	0.0043	0.0043	0.0043	11,839
07 feb 2024	0.0045	0.0055	0.0045	0.0050	0.0050	131,982
06 feb 2024	0.0045	0.0060	0.0043	0.0043	0.0043	149,294
05 feb 2024	0.0043	0.0045	0.0043	0.0043	0.0043	1,909
02 feb 2024	0.0053	0.0053	0.0043	0.0053	0.0053	3,298
01 feb 2024	0.0065	0.0066	0.0040	0.0066	0.0066	269,020
31 ene 2024	0.0065	0.0065	0.0038	0.0040	0.0040	54,692
30 ene 2024	0.0060	0.0070	0.0060	0.0069	0.0069	72,981
29 ene 2024	0.0060	0.0066	0.0060	0.0060	0.0060	67,777
26 ene 2024	0.0071	0.0071	0.0050	0.0060	0.0060	123,161
25 ene 2024	0.0050	0.0070	0.0050	0.0070	0.0070	187,420
24 ene 2024	0.0050	0.0060	0.0050	0.0050	0.0050	106,130
23 ene 2024	0.0050	0.0070	0.0050	0.0050	0.0050	26,200
22 ene 2024	0.0055	0.0075	0.0055	0.0068	0.0068	45,134
19 ene 2024	0.0032	0.0089	0.0032	0.0055	0.0055	166,187
18 ene 2024	0.0060	0.0120	0.0060	0.0060	0.0060	52,949
17 ene 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,267
16 ene 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,908
12 ene 2024	0.0051	0.0120	0.0051	0.0060	0.0060	228,572
11 ene 2024	0.0032	0.0120	0.0032	0.0051	0.0051	15,201
10 ene 2024	0.0060	0.0100	0.0050	0.0051	0.0051	68,805
09 ene 2024	0.0050	0.0125	0.0050	0.0050	0.0050	46,016
08 ene 2024	0.0032	0.0050	0.0032	0.0050	0.0050	13,656
05 ene 2024	0.0098	0.0099	0.0035	0.0099	0.0099	99,281
04 ene 2024	0.0050	0.0065	0.0050	0.0065	0.0065	2,658
03 ene 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,329
02 ene 2024	0.0035	0.0090	0.0035	0.0050	0.0050	65,694
29 dic 2023	0.0050	0.0088	0.0050	0.0050	0.0050	104,663
28 dic 2023	0.0030	0.0099	0.0030	0.0050	0.0050	76,266
27 dic 2023	0.0032	0.0099	0.0032	0.0099	0.0099	264,212
26 dic 2023	0.0034	0.0148	0.0033	0.0033	0.0033	238,563
22 dic 2023	0.0033	0.0044	0.0033	0.0034	0.0034	127,840
21 dic 2023	0.0043	0.0043	0.0033	0.0043	0.0043	4,935
20 dic 2023	0.0050	0.0100	0.0042	0.0042	0.0042	73,182
19 dic 2023	0.0050	0.0060	0.0042	0.0060	0.0060	58,044
18 dic 2023	0.0070	0.0070	0.0037	0.0042	0.0042	43,175
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Sugarmade, Inc. (SGMD)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)