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

Sycamore Entertainment Group Inc (OP: SEGI )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 0.0167 0.0167 0.0152 0.0155 5,723,966 -0.00(-5.49%)
Jul 29, 2021 0.0156 0.0169 0.0153 0.0164 2,906,917 +0.00(+0.00%)
Jul 28, 2021 0.0172 0.0174 0.0152 0.0164 2,732,709 -0.00(-3.53%)
Jul 27, 2021 0.0158 0.0176 0.0156 0.0170 4,106,458 -0.00(-2.86%)
Jul 26, 2021 0.0189 0.0190 0.0161 0.0175 6,432,053 -0.00(-2.23%)
Jul 23, 2021 0.0179 0.0190 0.0168 0.0179 2,099,471 -0.00(-2.72%)
Jul 22, 2021 0.0170 0.0185 0.0169 0.0184 1,442,273 -0.00(-0.54%)
Jul 21, 2021 0.0176 0.0200 0.0172 0.0185 2,800,092 +0.00(+0.54%)
Jul 20, 2021 0.0189 0.0189 0.0171 0.0184 3,381,831 +0.00(+1.10%)
Jul 19, 2021 0.0184 0.0204 0.0166 0.0182 6,620,223 -0.00(-4.21%)
Jul 16, 2021 0.0187 0.0205 0.0168 0.0190 7,351,333 +0.00(+3.83%)
Jul 15, 2021 0.0195 0.0195 0.0170 0.0183 6,307,581 -0.00(-3.17%)
Jul 14, 2021 0.0199 0.0220 0.0170 0.0189 3,944,851 -0.00(-3.08%)
Jul 13, 2021 0.0189 0.0215 0.0180 0.0195 4,503,376 +0.00(+4.28%)
Jul 12, 2021 0.0191 0.0250 0.0187 0.0187 4,548,888 +0.00(+3.89%)
Jul 09, 2021 0.0164 0.0184 0.0160 0.0180 4,012,016 +0.00(+7.78%)
Jul 08, 2021 0.0170 0.0190 0.0154 0.0167 5,796,602 -0.00(-2.34%)
Jul 07, 2021 0.0168 0.0185 0.0151 0.0171 8,809,418 +0.00(+5.56%)
Jul 06, 2021 0.0148 0.0170 0.0144 0.0162 7,855,151 +0.00(+10.20%)
Jul 02, 2021 0.0159 0.0164 0.0140 0.0147 9,043,331 -0.00(-4.55%)
Jul 01, 2021 0.0160 0.0183 0.0123 0.0154 34,965,732 -0.00(-5.52%)
Jun 30, 2021 0.0230 0.0230 0.0159 0.0163 24,723,524 -0.00(-22.01%)
Jun 29, 2021 0.0227 0.0230 0.0190 0.0209 7,046,097 -0.00(-5.00%)
Jun 28, 2021 0.0191 0.0199 0.0190 0.0220 16,055,388 +0.00(+18.28%)
Jun 25, 2021 0.0185 0.0190 0.0175 0.0186 3,613,383 +0.00(+0.54%)
Jun 24, 2021 0.0181 0.0192 0.0168 0.0185 4,397,525 +0.00(+5.11%)
Jun 23, 2021 0.0165 0.0180 0.0155 0.0176 9,458,821 +0.00(+2.92%)
Jun 22, 2021 0.0190 0.0199 0.0155 0.0171 12,564,998 -0.00(-10.94%)
Jun 21, 2021 0.0188 0.0202 0.0169 0.0192 21,337,804 +0.00(+9.71%)
Jun 18, 2021 0.0202 0.0202 0.0160 0.0175 12,424,579 -0.00(-5.91%)
Jun 17, 2021 0.0203 0.0203 0.0179 0.0186 11,883,936 -0.00(-4.62%)
Jun 16, 2021 0.0200 0.0225 0.0190 0.0195 11,822,812 -0.00(-2.50%)
Jun 15, 2021 0.0252 0.0265 0.0197 0.0200 5,647,519 -0.00(-4.31%)
Jun 14, 2021 0.0240 0.0240 0.0200 0.0209 7,615,089 -0.00(-9.13%)
Jun 11, 2021 0.0230 0.0242 0.0215 0.0230 5,718,881 +0.00(+1.32%)
Jun 10, 2021 0.0234 0.0234 0.0209 0.0227 5,641,861 +0.00(+1.34%)
Jun 09, 2021 0.0227 0.0229 0.0208 0.0224 6,254,473 -0.00(-0.88%)
Jun 08, 2021 0.0226 0.0235 0.0190 0.0226 18,177,024 +0.00(+10.24%)
Jun 07, 2021 0.0233 0.0233 0.0197 0.0205 11,310,641 -0.00(-4.65%)
Jun 04, 2021 0.0195 0.0222 0.0190 0.0215 11,792,589 +0.00(+2.87%)
Jun 03, 2021 0.0210 0.0234 0.0191 0.0209 8,994,392 -0.00(-0.48%)
Jun 02, 2021 0.0268 0.0268 0.0183 0.0210 29,873,956 -0.00(-8.70%)
Jun 01, 2021 0.0245 0.0258 0.0223 0.0230 16,174,177 -0.00(-7.26%)
May 28, 2021 0.0259 0.0259 0.0230 0.0248 10,159,183 +0.00(+5.08%)
May 27, 2021 0.0274 0.0275 0.0235 0.0236 10,505,593 -0.00(-9.92%)
May 26, 2021 0.0274 0.0275 0.0246 0.0262 7,054,101 -0.00(-3.68%)
May 25, 2021 0.0275 0.0320 0.0237 0.0272 10,929,924 +0.00(+3.42%)
May 24, 2021 0.0311 0.0320 0.0250 0.0263 16,443,374 -0.00(-15.16%)
May 21, 2021 0.0350 0.0360 0.0280 0.0310 13,154,372 -0.00(-3.13%)
May 20, 2021 0.0320 0.0340 0.0308 0.0320 2,880,876 +0.00(+0.00%)
May 19, 2021 0.0322 0.0322 0.0295 0.0320 4,839,867 +0.00(+6.31%)
May 18, 2021 0.0326 0.0326 0.0301 0.0301 5,266,101 -0.00(-7.10%)
May 17, 2021 0.0331 0.0349 0.0300 0.0324 5,747,315 -0.00(-1.82%)
May 14, 2021 0.0300 0.0349 0.0290 0.0330 11,184,411 +0.00(+13.79%)
May 13, 2021 0.0250 0.0292 0.0243 0.0290 12,124,163 +0.00(+19.34%)
May 12, 2021 0.0267 0.0267 0.0229 0.0243 13,978,436 -0.00(-3.57%)
May 11, 2021 0.0290 0.0299 0.0240 0.0252 19,756,680 -0.00(-13.40%)
May 10, 2021 0.0333 0.0337 0.0290 0.0291 9,808,501 -0.00(-8.20%)
May 07, 2021 0.0302 0.0340 0.0302 0.0317 6,915,437 +0.00(+2.26%)
May 06, 2021 0.0319 0.0347 0.0290 0.0310 8,597,280 -0.00(-3.13%)
May 05, 2021 0.0331 0.0379 0.0315 0.0320 7,234,896 -0.00(-3.03%)
May 04, 2021 0.0341 0.0342 0.0292 0.0330 14,591,222 -0.00(-1.49%)
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.