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: 3:47 PM EDT, May 17, 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 (%)
Mar 31, 2014 0.0028 0.0028 0.0016 0.0017 25,364,692 -0.00(-34.62%)
Mar 28, 2014 0.0023 0.0028 0.0020 0.0026 0 +0.00(+13.04%)
Mar 27, 2014 0.0027 0.0030 0.0022 0.0023 7,811,299 -0.00(-14.81%)
Mar 26, 2014 0.0024 0.0028 0.0023 0.0027 17,308,920 +0.00(+8.00%)
Mar 25, 2014 0.0025 0.0026 0.0021 0.0025 8,022,568 +0.00(+0.00%)
Mar 24, 2014 0.0026 0.0026 0.0019 0.0025 14,111,281 +0.00(+13.64%)
Mar 21, 2014 0.0030 0.0036 0.0019 0.0022 0 -0.00(-29.03%)
Mar 20, 2014 0.0026 0.0034 0.0023 0.0031 26,624,492 +0.00(+14.81%)
Mar 19, 2014 0.0018 0.0029 0.0014 0.0027 78,348,096 +0.00(+50.00%)
Mar 18, 2014 0.0014 0.0019 0.0012 0.0018 33,038,538 +0.00(+20.00%)
Mar 17, 2014 0.0018 0.0018 0.0015 0.0015 16,778,402 -0.00(-11.76%)
Mar 14, 2014 0.0015 0.0023 0.0014 0.0017 0 +0.00(+13.33%)
Mar 13, 2014 0.0014 0.0018 0.0012 0.0015 39,992,716 +0.00(+15.38%)
Mar 12, 2014 0.0014 0.0014 0.0010 0.0013 27,114,988 +0.00(+8.33%)
Mar 11, 2014 0.0013 0.0015 0.0010 0.0012 69,330,168 -0.00(-7.69%)
Mar 10, 2014 0.0009 0.0013 0.0008 0.0013 58,677,148 +0.00(+44.44%)
Mar 07, 2014 0.0011 0.0011 0.0008 0.0009 0 -0.00(-10.00%)
Mar 06, 2014 0.0011 0.0012 0.0008 0.0010 17,513,092 -0.00(-16.67%)
Mar 05, 2014 0.0007 0.0014 0.0007 0.0012 129,702,656 +0.00(+71.43%)
Mar 04, 2014 0.0006 0.0007 0.0006 0.0007 13,957,835 +0.00(+0.00%)
Mar 03, 2014 0.0008 0.0009 0.0007 0.0007 10,207,905 -0.00(-12.50%)
Feb 28, 2014 0.0007 0.0011 0.0007 0.0008 0 +0.00(+60.00%)
Feb 27, 2014 0.0006 0.0007 0.0005 0.0005 6,747,028 -0.00(-16.67%)
Feb 26, 2014 0.0006 0.0006 0.0006 0.0006 1,795,200 +0.00(+0.00%)
Feb 25, 2014 0.0007 0.0008 0.0006 0.0006 24,681,204 -0.00(-14.29%)
Feb 24, 2014 0.0005 0.0007 0.0005 0.0007 59,236,836 +0.00(+40.00%)
Feb 20, 2014 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Feb 19, 2014 0.0004 0.0004 0.0004 0.0004 175,000 +0.00(+0.00%)
Feb 18, 2014 0.0004 0.0004 0.0004 0.0004 40,000 +0.00(+0.00%)
Feb 14, 2014 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 13, 2014 0.0004 0.0004 0.0004 0.0004 80,000 +0.00(+0.00%)
Feb 05, 2014 0.0004 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 04, 2014 0.0004 0.0005 0.0004 0.0005 1,012,504 +0.00(+0.00%)
Feb 03, 2014 0.0005 0.0005 0.0005 0.0005 190,000 +0.00(+25.00%)
Jan 31, 2014 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 29, 2014 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 28, 2014 0.0004 0.0004 0.0004 0.0004 17,660 +0.00(+0.00%)
Jan 24, 2014 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 23, 2014 0.0003 0.0003 0.0003 0.0003 1,010,000 -0.00(-25.00%)
Jan 22, 2014 0.0004 0.0004 0.0004 0.0004 488,000 +0.00(+33.33%)
Jan 21, 2014 0.0003 0.0003 0.0003 0.0003 1,700,000 +0.00(+0.00%)
Jan 17, 2014 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 14, 2014 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 13, 2014 0.0004 0.0004 0.0004 0.0004 555,000 +0.00(+0.00%)
Jan 10, 2014 0.0003 0.0004 0.0003 0.0004 1,536,040 +0.00(+0.00%)
Jan 09, 2014 0.0004 0.0004 0.0004 0.0004 985,000 +0.00(+0.00%)
Jan 08, 2014 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Jan 07, 2014 0.0003 0.0004 0.0003 0.0004 3,250,000 +0.00(+0.00%)
Jan 06, 2014 0.0004 0.0004 0.0003 0.0004 48,000,000 -0.00(-20.00%)
Jan 03, 2014 0.0004 0.0005 0.0003 0.0005 0 +0.00(+0.00%)
Jan 02, 2014 0.0005 0.0005 0.0005 0.0005 2,000,000 +0.00(+0.00%)
Dec 31, 2013 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 30, 2013 0.0004 0.0004 0.0004 0.0004 1,458,815 +0.00(+0.00%)
Dec 27, 2013 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 26, 2013 0.0003 0.0004 0.0003 0.0004 7,564,166 +0.00(+0.00%)
Dec 20, 2013 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 19, 2013 0.0004 0.0004 0.0003 0.0003 8,206,080 -0.00(-40.00%)
Dec 18, 2013 0.0004 0.0005 0.0004 0.0005 14,883,900 +0.00(+25.00%)
Dec 17, 2013 0.0004 0.0005 0.0004 0.0004 2,295,385 -0.00(-20.00%)
Dec 16, 2013 0.0004 0.0005 0.0004 0.0005 3,072,789 +0.00(+0.00%)
Dec 13, 2013 0.0005 0.0005 0.0004 0.0005 0 +0.00(+0.00%)
Dec 12, 2013 0.0005 0.0005 0.0004 0.0005 4,140,250 +0.00(+0.00%)
Dec 11, 2013 0.0005 0.0006 0.0005 0.0005 3,625,000 -0.00(-16.67%)
Dec 10, 2013 0.0005 0.0006 0.0005 0.0006 7,194,603 +0.00(+0.00%)
Dec 09, 2013 0.0006 0.0006 0.0005 0.0006 7,287,371 +0.00(+0.00%)
Dec 06, 2013 0.0006 0.0009 0.0006 0.0006 22,387,880 -0.00(-14.29%)
Dec 05, 2013 0.0005 0.0009 0.0005 0.0007 66,556,592 +0.00(+40.00%)
Dec 04, 2013 0.0005 0.0005 0.0004 0.0005 44,079,860 +0.00(+0.00%)
Dec 03, 2013 0.0006 0.0006 0.0005 0.0005 17,884,800 -0.00(-16.67%)
Dec 02, 2013 0.0006 0.0006 0.0006 0.0006 63,414 -0.00(-14.29%)
Nov 27, 2013 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Nov 26, 2013 0.0005 0.0008 0.0005 0.0008 225,120 +0.00(+33.33%)
Nov 25, 2013 0.0006 0.0006 0.0006 0.0006 266,000 -0.00(-14.29%)
Nov 21, 2013 0.0007 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Nov 19, 2013 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 15, 2013 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 14, 2013 0.0006 0.0008 0.0006 0.0008 8,362,900 +0.00(+60.00%)
Nov 12, 2013 0.0006 0.0006 0.0005 0.0005 2,264,000 +0.00(+0.00%)
Nov 11, 2013 0.0008 0.0008 0.0005 0.0005 13,444,000 -0.00(-37.50%)
Nov 08, 2013 0.0005 0.0008 0.0005 0.0008 24,725,984 +0.00(+33.33%)
Nov 06, 2013 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 05, 2013 0.0007 0.0007 0.0005 0.0006 33,058,016 -0.00(-14.29%)
Nov 04, 2013 0.0006 0.0007 0.0006 0.0007 7,410,183 -0.00(-12.50%)
Oct 30, 2013 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Oct 29, 2013 0.0007 0.0007 0.0006 0.0006 1,000,000 -0.00(-25.00%)
Oct 28, 2013 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+14.29%)
Oct 25, 2013 0.0007 0.0007 0.0007 0.0007 1,540,000 -0.00(-12.50%)
Oct 24, 2013 0.0008 0.0008 0.0007 0.0008 1,339,198 +0.00(+0.00%)
Oct 23, 2013 0.0007 0.0008 0.0007 0.0008 1,940,000 +0.00(+14.29%)
Oct 22, 2013 0.0006 0.0007 0.0006 0.0007 1,510,000 +0.00(+0.00%)
Oct 21, 2013 0.0007 0.0007 0.0007 0.0007 1,990,000 +0.00(+0.00%)
Oct 18, 2013 0.0008 0.0008 0.0007 0.0007 9,173,835 -0.00(-12.50%)
Oct 17, 2013 0.0007 0.0010 0.0007 0.0008 4,419,100 -0.00(-20.00%)
Oct 16, 2013 0.0011 0.0011 0.0007 0.0010 4,155,100 -0.00(-9.09%)
Oct 15, 2013 0.0011 0.0012 0.0009 0.0011 7,126,669 +0.00(+0.00%)
Oct 14, 2013 0.0008 0.0012 0.0007 0.0011 37,028,520 +0.00(+57.14%)
Oct 10, 2013 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Oct 09, 2013 0.0005 0.0005 0.0005 0.0005 675 -0.00(-16.67%)
Oct 08, 2013 0.0006 0.0006 0.0006 0.0006 2,500,000 -0.00(-14.29%)
Oct 04, 2013 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 27, 2013 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Sep 26, 2013 0.0005 0.0005 0.0005 0.0005 95,001 -0.00(-16.67%)
Sep 25, 2013 0.0006 0.0006 0.0006 0.0006 3,010,000 +0.00(+0.00%)
Sep 24, 2013 0.0006 0.0006 0.0006 0.0006 960,000 +0.00(+0.00%)
Sep 23, 2013 0.0006 0.0006 0.0006 0.0006 1,400,000 +0.00(+0.00%)
Sep 20, 2013 0.0006 0.0006 0.0005 0.0006 1,399,934 +0.00(+0.00%)
Sep 19, 2013 0.0006 0.0006 0.0006 0.0006 1,011,666 +0.00(+0.00%)
Sep 18, 2013 0.0005 0.0006 0.0005 0.0006 3,464,000 +0.00(+0.00%)
Sep 17, 2013 0.0007 0.0007 0.0006 0.0006 6,125,000 -0.00(-14.29%)
Sep 16, 2013 0.0006 0.0007 0.0005 0.0007 6,363,000 +0.00(+0.00%)
Sep 13, 2013 0.0006 0.0007 0.0006 0.0007 4,800,400 +0.00(+40.00%)
Sep 12, 2013 0.0006 0.0006 0.0005 0.0005 302,000 -0.00(-16.67%)
Sep 11, 2013 0.0004 0.0006 0.0004 0.0006 4,667,700 +0.00(+50.00%)
Sep 10, 2013 0.0004 0.0005 0.0004 0.0004 13,570,052 -0.00(-20.00%)
Sep 09, 2013 0.0005 0.0005 0.0005 0.0005 1,490,000 +0.00(+0.00%)
Sep 06, 2013 0.0005 0.0005 0.0005 0.0005 500,000 -0.00(-16.67%)
Sep 05, 2013 0.0006 0.0007 0.0006 0.0006 3,581,900 +0.00(+0.00%)
Sep 03, 2013 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Aug 30, 2013 0.0006 0.0006 0.0006 0.0006 195,000 +0.00(+0.00%)
Aug 28, 2013 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Aug 27, 2013 0.0007 0.0007 0.0006 0.0007 5,125,543 -0.00(-12.50%)
Aug 26, 2013 0.0007 0.0009 0.0007 0.0008 3,030,000 +0.00(+14.29%)
Aug 23, 2013 0.0007 0.0007 0.0006 0.0007 700,000 +0.00(+0.00%)
Aug 22, 2013 0.0007 0.0007 0.0007 0.0007 700,000 +0.00(+0.00%)
Aug 21, 2013 0.0009 0.0011 0.0006 0.0007 8,071,000 -0.00(-12.50%)
Aug 20, 2013 0.0005 0.0008 0.0005 0.0008 5,041,571 +0.00(+33.33%)
Aug 19, 2013 0.0008 0.0008 0.0006 0.0006 7,965,000 -0.00(-14.29%)
Aug 16, 2013 0.0008 0.0008 0.0007 0.0007 37,000 +0.00(+0.00%)
Aug 15, 2013 0.0007 0.0007 0.0007 0.0007 500,000 -0.00(-12.50%)
Aug 14, 2013 0.0006 0.0008 0.0006 0.0008 222,000 +0.00(+0.00%)
Aug 12, 2013 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Aug 09, 2013 0.0006 0.0007 0.0006 0.0007 582,000 +0.00(+0.00%)
Aug 08, 2013 0.0007 0.0007 0.0007 0.0007 1,385,728 +0.00(+0.00%)
Aug 07, 2013 0.0005 0.0007 0.0005 0.0007 955,000 +0.00(+40.00%)
Aug 06, 2013 0.0007 0.0007 0.0005 0.0005 7,607,928 -0.00(-28.57%)
Aug 05, 2013 0.0007 0.0007 0.0007 0.0007 70,600 -0.00(-12.50%)
Aug 02, 2013 0.0008 0.0008 0.0008 0.0008 1,698,701 +0.00(+0.00%)
Jul 31, 2013 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Jul 30, 2013 0.0008 0.0010 0.0008 0.0010 1,472,500 +0.00(+25.00%)
Jul 29, 2013 0.0007 0.0008 0.0007 0.0008 170,000 +0.00(+0.00%)
Jul 25, 2013 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jul 24, 2013 0.0009 0.0009 0.0008 0.0008 350,000 -0.00(-20.00%)
Jul 23, 2013 0.0009 0.0010 0.0008 0.0010 4,016,872 +0.00(+0.00%)
Jul 22, 2013 0.0009 0.0013 0.0008 0.0010 1,372,205 -0.00(-23.08%)
Jul 19, 2013 0.0009 0.0013 0.0009 0.0013 125,333 +0.00(+44.44%)
Jul 18, 2013 0.0010 0.0011 0.0009 0.0009 1,090,000 -0.00(-10.00%)
Jul 17, 2013 0.0009 0.0011 0.0009 0.0010 4,291,936 +0.00(+25.00%)
Jul 16, 2013 0.0008 0.0008 0.0008 0.0008 2,017,900 +0.00(+0.00%)
Jul 15, 2013 0.0009 0.0009 0.0008 0.0008 930,000 -0.00(-20.00%)
Jul 12, 2013 0.0009 0.0010 0.0008 0.0010 153,088 +0.00(+0.00%)
Jul 11, 2013 0.0009 0.0010 0.0008 0.0010 1,914,922 +0.00(+0.00%)
Jul 10, 2013 0.0008 0.0010 0.0008 0.0010 1,539,000 +0.00(+25.00%)
Jul 09, 2013 0.0008 0.0009 0.0008 0.0008 1,797,758 +0.00(+0.00%)
Jul 08, 2013 0.0010 0.0010 0.0008 0.0008 2,550,000 -0.00(-11.11%)
Jul 05, 2013 0.0008 0.0009 0.0008 0.0009 7,525,333 +0.00(+0.00%)
Jul 03, 2013 0.0008 0.0010 0.0008 0.0009 4,865,000 -0.00(-10.00%)
Jul 02, 2013 0.0009 0.0010 0.0008 0.0010 6,292,100 -0.00(-9.09%)
Jul 01, 2013 0.0011 0.0011 0.0010 0.0011 850,000 -0.00(-15.38%)
Jun 28, 2013 0.0011 0.0013 0.0009 0.0013 1,838,000 +0.00(+44.44%)
Jun 26, 2013 0.0008 0.0010 0.0007 0.0009 8,847,000 +0.00(+12.50%)
Jun 25, 2013 0.0012 0.0012 0.0008 0.0008 19,258,232 -0.00(-33.33%)
Jun 24, 2013 0.0005 0.0012 0.0005 0.0012 44,672,624 +0.00(+140.00%)
Jun 21, 2013 0.0007 0.0007 0.0005 0.0005 3,933,739 -0.00(-28.57%)
Jun 20, 2013 0.0007 0.0007 0.0005 0.0007 19,372,000 -0.00(-12.50%)
Jun 19, 2013 0.0007 0.0008 0.0007 0.0008 5,287,739 +0.00(+14.29%)
Jun 18, 2013 0.0008 0.0008 0.0007 0.0007 6,062,795 -0.00(-12.50%)
Jun 17, 2013 0.0009 0.0009 0.0007 0.0008 14,003,788 -0.00(-11.11%)
Jun 14, 2013 0.0010 0.0012 0.0009 0.0009 13,504,262 -0.00(-10.00%)
Jun 13, 2013 0.0013 0.0013 0.0009 0.0010 46,303,416 -0.00(-16.67%)
Jun 12, 2013 0.0009 0.0017 0.0008 0.0012 127,217,776 +0.00(+50.00%)
Jun 11, 2013 0.0013 0.0013 0.0007 0.0008 97,038,384 -0.00(-42.86%)
Jun 10, 2013 0.0008 0.0019 0.0006 0.0014 138,822,832 +0.00(+75.00%)
Jun 07, 2013 0.0004 0.0011 0.0004 0.0008 74,391,440 +0.00(+100.00%)
Jun 06, 2013 0.0004 0.0004 0.0004 0.0004 950,000 +0.00(+33.33%)
Jun 05, 2013 0.0003 0.0004 0.0003 0.0003 3,805,000 -0.00(-25.00%)
Jun 04, 2013 0.0003 0.0004 0.0003 0.0004 920,000 +0.00(+0.00%)
Jun 03, 2013 0.0004 0.0004 0.0004 0.0004 150,000 -0.00(-20.00%)
May 30, 2013 0.0005 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
May 29, 2013 0.0003 0.0004 0.0003 0.0004 4,514,980 -0.00(-20.00%)
May 23, 2013 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 22, 2013 0.0003 0.0005 0.0003 0.0005 21,020 +0.00(+0.00%)
May 17, 2013 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 15, 2013 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 09, 2013 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 08, 2013 0.0003 0.0005 0.0003 0.0005 54,000 +0.00(+0.00%)
May 07, 2013 0.0003 0.0005 0.0003 0.0005 41,000 +0.00(+0.00%)
May 02, 2013 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 30, 2013 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 29, 2013 0.0005 0.0005 0.0005 0.0005 115,694 +0.00(+0.00%)
Apr 25, 2013 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 24, 2013 0.0004 0.0005 0.0004 0.0005 412,000 +0.00(+0.00%)
Apr 23, 2013 0.0004 0.0005 0.0004 0.0005 628,045 +0.00(+0.00%)
Apr 22, 2013 0.0005 0.0006 0.0005 0.0005 3,607,020 +0.00(+0.00%)
Apr 19, 2013 0.0004 0.0005 0.0004 0.0005 462,020 +0.00(+0.00%)
Apr 18, 2013 0.0005 0.0005 0.0005 0.0005 294,000 -0.00(-16.67%)
Apr 17, 2013 0.0006 0.0006 0.0005 0.0006 2,022,000 +0.00(+0.00%)
Apr 16, 2013 0.0005 0.0006 0.0005 0.0006 1,503,041 +0.00(+0.00%)
Apr 15, 2013 0.0005 0.0006 0.0005 0.0006 694,000 +0.00(+0.00%)
Apr 12, 2013 0.0006 0.0006 0.0006 0.0006 2,000,000 +0.00(+20.00%)
Apr 11, 2013 0.0005 0.0005 0.0005 0.0005 1,110,900 +0.00(+0.00%)
Apr 10, 2013 0.0005 0.0005 0.0005 0.0005 1,500,000 +0.00(+0.00%)
Apr 09, 2013 0.0004 0.0006 0.0004 0.0005 1,809,980 +0.00(+0.00%)
Apr 08, 2013 0.0005 0.0005 0.0005 0.0005 4,161,200 +0.00(+0.00%)
Apr 05, 2013 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+0.00%)
Apr 04, 2013 0.0005 0.0006 0.0005 0.0005 4,182,000 -0.00(-16.67%)
Apr 03, 2013 0.0004 0.0006 0.0004 0.0006 244,500 +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.