Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sugarmade Inc (OP: SGMD )

0.0050 -0.0025 (-33.33%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
Sep 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 26, 2014 0.0900 0.0900 0.0900 0.0900 728 +0.00(+0.00%)
Sep 25, 2014 0.1220 0.1220 0.0900 0.0900 48,015 -0.03(-26.23%)
Sep 24, 2014 0.1060 0.1220 0.1060 0.1220 17,877 +0.02(+16.19%)
Sep 19, 2014 0.1050 0.1050 0.1050 0 -0.02(-14.29%)
Sep 18, 2014 0.1225 0.1225 0.1225 0.1225 400 +0.01(+11.36%)
Sep 15, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 12, 2014 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+2.74%)
Sep 09, 2014 0.1022 0.1022 0.1022 0 -0.01(-7.26%)
Sep 05, 2014 0.1102 0.1102 0.1102 0 -0.01(-11.84%)
Sep 03, 2014 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 02, 2014 0.1250 0.1250 0.1100 0.1100 2,428 -0.01(-12.00%)
Aug 29, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 27, 2014 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Aug 26, 2014 0.1050 0.1050 0.1050 0.1050 4,000 -0.00(-0.10%)
Aug 25, 2014 0.1051 0.1051 0.1051 0.1051 900 +0.00(+0.00%)
Aug 22, 2014 0.1350 0.1350 0.1051 0.1051 6,000 -0.03(-22.15%)
Aug 15, 2014 0.1350 0.1350 0.1350 0 +0.03(+33.53%)
Aug 14, 2014 0.1220 0.1220 0.1011 0.1011 197,534 -0.01(-10.45%)
Aug 13, 2014 0.1129 0.1129 0.1129 0.1129 29,000 +0.00(+2.17%)
Aug 12, 2014 0.1550 0.1550 0.1105 0.1105 19,525 -0.05(-30.50%)
Aug 11, 2014 0.1222 0.1590 0.1100 0.1590 43,390 +0.01(+6.00%)
Aug 08, 2014 0.1210 0.1800 0.1210 0.1500 29,593 +0.03(+23.97%)
Aug 07, 2014 0.1410 0.1800 0.1210 0.1210 42,326 -0.02(-13.57%)
Aug 06, 2014 0.1500 0.1800 0.1400 0.1400 10,018 -0.04(-22.22%)
Aug 05, 2014 0.1500 0.1900 0.1450 0.1800 12,293 +0.03(+20.00%)
Aug 04, 2014 0.1500 0.1900 0.1500 0.1500 66,495 +0.00(+0.00%)
Aug 01, 2014 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+2.04%)
Jul 31, 2014 0.0900 0.1500 0.0900 0.1470 74,063 +0.06(+63.33%)
Jul 30, 2014 0.0900 0.1000 0.0845 0.0900 75,200 +0.01(+18.42%)
Jul 29, 2014 0.0705 0.0760 0.0705 0.0760 11,871 +0.01(+21.60%)
Jul 28, 2014 0.0625 0.0625 0.0625 0.0625 6,104 -0.01(-10.71%)
Jul 25, 2014 0.1050 0.1050 0.0650 0.0700 53,150 -0.03(-33.27%)
Jul 24, 2014 0.1100 0.1100 0.0700 0.1049 27,650 -0.02(-12.58%)
Jul 23, 2014 0.1150 0.1400 0.1050 0.1200 31,124 +0.00(+4.35%)
Jul 22, 2014 0.1350 0.1350 0.1150 0.1150 7,512 -0.01(-9.45%)
Jul 21, 2014 0.1300 0.1350 0.1250 0.1270 29,483 -0.01(-5.93%)
Jul 18, 2014 0.1350 0.1900 0.1350 0.1350 44,737 +0.00(+2.27%)
Jul 17, 2014 0.3200 0.3200 0.1320 0.1320 262,152 -0.20(-60.00%)
Jul 16, 2014 0.2710 0.7100 0.2550 0.3300 778,059 +0.06(+22.22%)
Jul 15, 2014 0.0189 0.2850 0.0188 0.2700 757,367 +0.25(+1641.94%)
Jul 14, 2014 0.0189 0.0189 0.0150 0.0155 52,000 -0.00(-17.99%)
Jul 11, 2014 0.0150 0.0189 0.0150 0.0189 30,000 +0.00(+26.00%)
Jul 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 02, 2014 0.0100 0.0100 0.0100 0 -0.01(-49.75%)
Jun 26, 2014 0.0199 0.0199 0.0199 80 +0.00(+24.38%)
Jun 18, 2014 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Jun 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 09, 2014 0.0200 0.0200 0.0200 40 -0.03(-60.00%)
Jun 06, 2014 0.0189 0.1000 0.0189 0.0500 147,829 +0.03(+164.55%)
Jun 05, 2014 0.0189 0.0189 0.0189 0.0189 4,524 +0.01(+45.38%)
Jun 04, 2014 0.0130 0.0130 0.0130 0.0130 3,000 -0.01(-31.22%)
May 30, 2014 0.0189 0.0189 0.0189 0 +0.01(+57.50%)
May 27, 2014 0.0120 0.0120 0.0120 0 -0.02(-60.00%)
May 20, 2014 0.0300 0.0300 0.0300 0 +0.02(+150.00%)
May 14, 2014 0.0120 0.0120 0.0120 0 -0.01(-52.00%)
May 13, 2014 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
May 12, 2014 0.0500 0.0500 0.0300 0.0300 9,100 +0.01(+50.00%)
May 09, 2014 0.0200 0.0200 0.0200 0.0200 2,170 -0.03(-60.00%)
May 07, 2014 0.0500 0.0500 0.0500 0 +0.04(+316.67%)
May 05, 2014 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 23, 2014 0.0120 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Apr 21, 2014 0.0200 0.0200 0.0200 0 -0.00(-0.99%)
Apr 07, 2014 0.0202 0.0202 0.0202 0 -0.03(-59.60%)
Apr 04, 2014 0.0400 0.0500 0.0400 0.0500 0 -0.02(-28.57%)
Apr 02, 2014 0.0700 0.0700 0.0700 72 +0.00(+0.00%)
Apr 01, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 31, 2014 0.0800 0.0800 0.0700 0.0700 20,000 -0.04(-36.36%)
Mar 28, 2014 0.1600 0.1600 0.0900 0.1100 0 -0.01(-8.33%)
Mar 27, 2014 0.1200 0.1200 0.1200 0.1200 20,000 -0.04(-25.00%)
Mar 26, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 25, 2014 0.1200 0.1600 0.1200 0.1600 29,350 +0.05(+45.45%)
Mar 24, 2014 0.0800 0.1100 0.0800 0.1100 42,200 +0.04(+46.67%)
Mar 21, 2014 0.0650 0.0750 0.0650 0.0750 38,157 +0.02(+36.36%)
Mar 18, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 13, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2014 0.0700 0.0700 0.0500 0.0500 6,900 +0.03(+150.00%)
Mar 07, 2014 0.0489 0.0489 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2014 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Feb 03, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 29, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 22, 2014 0.0500 0.0500 0.0500 24 -0.02(-28.57%)
Jan 15, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 26, 2013 0.0700 0.0700 0.0700 0 -0.08(-53.33%)
Dec 24, 2013 0.0700 0.1500 0.0700 0.1500 20,000 +0.08(+114.29%)
Dec 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 16, 2013 0.0700 0.0700 0.0700 40 +0.00(+0.00%)
Dec 12, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2013 0.0700 0.0700 0.0700 0.0700 4 -0.04(-36.36%)
Nov 27, 2013 0.1100 0.1100 0.1100 0 -0.05(-31.25%)
Nov 06, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2013 0.1600 0.1600 0.1600 0.1600 5,000 -0.24(-60.00%)
Nov 01, 2013 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Oct 31, 2013 0.2289 0.3500 0.2289 0.3500 3,600 +0.21(+159.26%)
Oct 30, 2013 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Oct 28, 2013 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 21, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Oct 16, 2013 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Oct 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 09, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2013 0.2000 0.2000 0.1500 0.1500 7,500 -0.10(-40.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.