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: 3:56 PM EDT, Apr 24, 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, 2021 0.0214 0.0217 0.0171 0.0186 3,059,733 -0.00(-5.58%)
Aug 30, 2021 0.0200 0.0220 0.0151 0.0197 10,621,702 +0.00(+6.49%)
Aug 27, 2021 0.0166 0.0194 0.0157 0.0185 9,231,669 +0.00(+17.83%)
Aug 26, 2021 0.0155 0.0168 0.0140 0.0157 7,162,342 +0.00(+4.67%)
Aug 25, 2021 0.0150 0.0160 0.0129 0.0150 7,873,772 +0.00(+0.00%)
Aug 24, 2021 0.0134 0.0180 0.0120 0.0150 20,218,548 +0.00(+19.05%)
Aug 23, 2021 0.0112 0.0131 0.0110 0.0126 6,570,366 +0.00(+7.69%)
Aug 20, 2021 0.0118 0.0129 0.0114 0.0117 8,390,247 +0.00(+1.74%)
Aug 19, 2021 0.0120 0.0124 0.0112 0.0115 3,790,831 -0.00(-7.26%)
Aug 18, 2021 0.0107 0.0126 0.0103 0.0124 9,344,797 +0.00(+6.90%)
Aug 17, 2021 0.0132 0.0139 0.0110 0.0116 8,489,107 -0.00(-4.13%)
Aug 16, 2021 0.0126 0.0127 0.0120 0.0121 5,474,903 -0.00(-0.82%)
Aug 13, 2021 0.0121 0.0132 0.0120 0.0122 9,857,843 -0.00(-3.94%)
Aug 12, 2021 0.0128 0.0132 0.0120 0.0127 3,965,210 -0.00(-0.78%)
Aug 11, 2021 0.0131 0.0132 0.0124 0.0128 4,325,603 -0.00(-2.29%)
Aug 10, 2021 0.0139 0.0139 0.0125 0.0131 4,024,583 -0.00(-5.76%)
Aug 09, 2021 0.0128 0.0139 0.0120 0.0139 6,006,667 +0.00(+8.59%)
Aug 06, 2021 0.0130 0.0139 0.0120 0.0128 11,727,092 -0.00(-4.48%)
Aug 05, 2021 0.0147 0.0147 0.0130 0.0134 6,378,729 -0.00(-8.22%)
Aug 04, 2021 0.0158 0.0158 0.0126 0.0146 13,569,542 -0.00(-6.41%)
Aug 03, 2021 0.0171 0.0173 0.0140 0.0156 8,386,979 -0.00(-4.29%)
Aug 02, 2021 0.0155 0.0173 0.0153 0.0163 11,337,852 +0.00(+5.16%)
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%)
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.