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

Sycamore Entertainment Group Inc (OP: SEGI )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 1:58 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 (%)
Aug 31, 2012 0.0038 0.0042 0.0038 0.0042 285,000 +0.00(+0.00%)
Aug 30, 2012 0.0041 0.0042 0.0040 0.0042 600,300 +0.00(+2.44%)
Aug 29, 2012 0.0040 0.0041 0.0036 0.0041 1,566,000 -0.00(-4.65%)
Aug 27, 2012 0.0039 0.0044 0.0034 0.0043 2,693,047 +0.00(+10.26%)
Aug 24, 2012 0.0035 0.0039 0.0035 0.0039 121,000 +0.00(+14.71%)
Aug 23, 2012 0.0035 0.0035 0.0034 0.0034 166,000 -0.00(-5.56%)
Aug 22, 2012 0.0032 0.0038 0.0032 0.0036 258,400 +0.00(+2.86%)
Aug 21, 2012 0.0035 0.0035 0.0030 0.0035 209,500 +0.00(+0.00%)
Aug 20, 2012 0.0032 0.0035 0.0032 0.0035 280,000 -0.00(-7.89%)
Aug 17, 2012 0.0036 0.0040 0.0036 0.0038 2,419,514 +0.00(+8.57%)
Aug 16, 2012 0.0035 0.0035 0.0035 0.0035 9,100 -0.00(-7.89%)
Aug 15, 2012 0.0028 0.0038 0.0028 0.0038 327,101 +0.00(+5.56%)
Aug 14, 2012 0.0034 0.0039 0.0031 0.0036 1,810,140 -0.00(-5.26%)
Aug 13, 2012 0.0040 0.0041 0.0034 0.0038 1,471,466 -0.00(-7.32%)
Aug 11, 2012 0.0039 0.0042 0.0034 0.0041 1,372,032 +0.00(+0.00%)
Aug 10, 2012 0.0039 0.0042 0.0034 0.0041 1,372,032 +0.00(+5.13%)
Aug 09, 2012 0.0032 0.0040 0.0032 0.0039 3,400,219 +0.00(+21.87%)
Aug 08, 2012 0.0030 0.0032 0.0029 0.0032 944,600 -0.00(-3.03%)
Aug 07, 2012 0.0030 0.0033 0.0026 0.0033 591,654 +0.00(+0.00%)
Aug 06, 2012 0.0034 0.0034 0.0030 0.0033 802,157 +0.00(+0.00%)
Aug 03, 2012 0.0034 0.0034 0.0029 0.0033 1,380,999 -0.00(-2.94%)
Aug 02, 2012 0.0034 0.0035 0.0029 0.0034 1,288,298 -0.00(-2.86%)
Aug 01, 2012 0.0039 0.0039 0.0029 0.0035 1,152,833 -0.00(-2.78%)
Jul 31, 2012 0.0029 0.0036 0.0029 0.0036 2,602,415 +0.00(+24.14%)
Jul 30, 2012 0.0030 0.0030 0.0027 0.0029 2,050,000 -0.00(-3.33%)
Jul 27, 2012 0.0030 0.0030 0.0024 0.0030 2,217,355 +0.00(+7.14%)
Jul 26, 2012 0.0029 0.0037 0.0024 0.0028 1,772,969 -0.00(-20.00%)
Jul 25, 2012 0.0020 0.0035 0.0020 0.0035 7,276,896 +0.00(+84.21%)
Jul 23, 2012 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 19, 2012 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 17, 2012 0.0019 0.0019 0.0019 0 +0.00(+35.71%)
Jul 16, 2012 0.0014 0.0014 0.0014 0.0014 1,700 -0.00(-12.50%)
Jul 14, 2012 0.0015 0.0016 0.0015 0.0016 557,500 +0.00(+0.00%)
Jul 13, 2012 0.0015 0.0016 0.0015 0.0016 557,500 -0.00(-20.00%)
Jul 12, 2012 0.0015 0.0020 0.0014 0.0020 350,000 +0.00(+0.00%)
Jul 11, 2012 0.0019 0.0020 0.0019 0.0020 400,000 +0.00(+0.00%)
Jul 09, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 06, 2012 0.0018 0.0020 0.0018 0.0020 517,386 +0.00(+5.26%)
Jul 02, 2012 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
Jun 29, 2012 0.0019 0.0024 0.0019 0.0023 695,000 +0.00(+21.05%)
Jun 28, 2012 0.0014 0.0019 0.0014 0.0019 221,025 +0.00(+0.00%)
Jun 27, 2012 0.0013 0.0019 0.0013 0.0019 830,026 +0.00(+35.71%)
Jun 26, 2012 0.0014 0.0014 0.0013 0.0014 713,500 +0.00(+0.00%)
Jun 25, 2012 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Jun 22, 2012 0.0015 0.0015 0.0014 0.0014 529,300 -0.00(-6.67%)
Jun 21, 2012 0.0015 0.0015 0.0015 0.0015 99,986 +0.00(+0.00%)
Jun 20, 2012 0.0015 0.0015 0.0015 0.0015 60,014 +0.00(+0.00%)
Jun 19, 2012 0.0015 0.0015 0.0015 0.0015 242,600 -0.00(-6.25%)
Jun 18, 2012 0.0014 0.0017 0.0014 0.0016 99,076 +0.00(+0.00%)
Jun 15, 2012 0.0016 0.0016 0.0016 0.0016 98,597 +0.00(+0.00%)
Jun 14, 2012 0.0030 0.0030 0.0016 0.0016 115,000 +0.00(+6.67%)
Jun 13, 2012 0.0015 0.0015 0.0015 0.0015 300,000 -0.00(-11.76%)
Jun 12, 2012 0.0019 0.0019 0.0014 0.0017 2,475,611 -0.00(-10.53%)
Jun 10, 2012 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 08, 2012 0.0015 0.0020 0.0015 0.0019 134,199 -0.00(-5.00%)
Jun 07, 2012 0.0017 0.0020 0.0014 0.0020 581,787 +0.00(+0.00%)
Jun 06, 2012 0.0016 0.0020 0.0016 0.0020 532,633 +0.00(+42.86%)
Jun 05, 2012 0.0019 0.0020 0.0013 0.0014 4,226,068 -0.00(-26.32%)
Jun 04, 2012 0.0019 0.0019 0.0014 0.0019 2,311,991 +0.00(+0.00%)
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.