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 (%)
Apr 30, 2021 0.0395 0.0395 0.0340 0.0374 4,680,200 -0.00(-0.80%)
Apr 29, 2021 0.0359 0.0390 0.0359 0.0377 6,795,827 +0.00(+5.01%)
Apr 28, 2021 0.0400 0.0420 0.0337 0.0359 9,158,709 -0.01(-12.44%)
Apr 27, 2021 0.0445 0.0450 0.0366 0.0410 14,176,905 -0.00(-3.30%)
Apr 26, 2021 0.0445 0.0450 0.0400 0.0424 8,580,359 +0.00(+3.41%)
Apr 23, 2021 0.0432 0.0449 0.0365 0.0410 11,724,100 -0.00(-5.09%)
Apr 22, 2021 0.0479 0.0480 0.0401 0.0432 15,059,536 -0.00(-0.46%)
Apr 21, 2021 0.0427 0.0455 0.0420 0.0434 10,089,634 +0.00(+2.12%)
Apr 20, 2021 0.0490 0.0490 0.0406 0.0425 11,031,411 +0.00(+1.67%)
Apr 19, 2021 0.0410 0.0488 0.0405 0.0418 18,572,480 +0.00(+3.47%)
Apr 16, 2021 0.0414 0.0417 0.0353 0.0404 15,565,300 +0.00(+1.00%)
Apr 15, 2021 0.0400 0.0410 0.0304 0.0400 26,234,848 +0.00(+9.29%)
Apr 14, 2021 0.0326 0.0390 0.0291 0.0366 14,360,548 +0.00(+15.82%)
Apr 13, 2021 0.0337 0.0366 0.0255 0.0316 21,197,792 +0.00(+2.27%)
Apr 12, 2021 0.0320 0.0349 0.0305 0.0309 15,065,086 -0.00(-2.52%)
Apr 09, 2021 0.0318 0.0329 0.0300 0.0317 10,833,500 +0.00(+3.93%)
Apr 08, 2021 0.0314 0.0315 0.0300 0.0305 9,227,586 -0.00(-3.17%)
Apr 07, 2021 0.0303 0.0375 0.0300 0.0315 17,622,276 -0.00(-8.70%)
Apr 06, 2021 0.0409 0.0409 0.0274 0.0345 26,971,804 -0.01(-15.44%)
Apr 05, 2021 0.0470 0.0470 0.0383 0.0408 14,127,959 -0.01(-13.19%)
Apr 01, 2021 0.0460 0.0520 0.0435 0.0470 6,287,200 -0.00(-1.05%)
Mar 31, 2021 0.0450 0.0480 0.0430 0.0475 7,822,668 +0.00(+6.26%)
Mar 30, 2021 0.0460 0.0518 0.0402 0.0447 12,719,700 +0.00(+0.45%)
Mar 29, 2021 0.0437 0.0490 0.0420 0.0445 8,943,983 +0.00(+5.95%)
Mar 26, 2021 0.0394 0.0420 0.0361 0.0420 9,459,400 +0.00(+7.69%)
Mar 25, 2021 0.0373 0.0394 0.0373 0.0390 13,224,116 -0.00(-1.02%)
Mar 24, 2021 0.0425 0.0456 0.0371 0.0394 21,692,742 -0.00(-7.94%)
Mar 23, 2021 0.0463 0.0465 0.0402 0.0428 17,806,204 -0.01(-10.65%)
Mar 22, 2021 0.0524 0.0524 0.0460 0.0479 10,107,502 -0.00(-7.17%)
Mar 19, 2021 0.0539 0.0540 0.0505 0.0516 5,395,600 -0.00(-5.84%)
Mar 18, 2021 0.0518 0.0580 0.0494 0.0548 8,895,203 +0.00(+5.38%)
Mar 17, 2021 0.0529 0.0529 0.0480 0.0520 12,331,480 -0.00(-2.62%)
Mar 16, 2021 0.0590 0.0598 0.0502 0.0534 9,142,590 -0.01(-9.49%)
Mar 15, 2021 0.0565 0.0600 0.0529 0.0590 9,712,715 +0.00(+2.25%)
Mar 12, 2021 0.0556 0.0600 0.0501 0.0577 12,903,700 +0.00(+4.53%)
Mar 11, 2021 0.0600 0.0605 0.0532 0.0552 10,916,854 -0.00(-4.83%)
Mar 10, 2021 0.0605 0.0699 0.0520 0.0580 20,741,436 -0.01(-10.49%)
Mar 09, 2021 0.0650 0.0780 0.0550 0.0648 17,893,528 -0.00(-1.67%)
Mar 08, 2021 0.0700 0.0800 0.0608 0.0659 15,766,281 -0.00(-4.49%)
Mar 05, 2021 0.0425 0.0710 0.0400 0.0690 23,220,300 +0.03(+62.35%)
Mar 04, 2021 0.0500 0.0569 0.0400 0.0425 38,982,756 -0.01(-18.58%)
Mar 03, 2021 0.0700 0.0749 0.0500 0.0522 31,492,952 -0.01(-17.80%)
Mar 02, 2021 0.0700 0.0799 0.0610 0.0635 15,364,886 -0.01(-10.56%)
Mar 01, 2021 0.0799 0.0890 0.0680 0.0710 18,815,804 -0.01(-11.14%)
Feb 26, 2021 0.0710 0.0800 0.0551 0.0799 43,244,200 +0.01(+11.90%)
Feb 25, 2021 0.0900 0.0940 0.0700 0.0714 26,853,000 -0.02(-19.69%)
Feb 24, 2021 0.0879 0.0970 0.0753 0.0889 26,044,722 -0.01(-11.10%)
Feb 23, 2021 0.0899 0.1050 0.0700 0.1000 20,604,806 -0.01(-5.03%)
Feb 22, 2021 0.1218 0.1330 0.1002 0.1053 16,202,812 -0.01(-12.25%)
Feb 19, 2021 0.1275 0.1300 0.1100 0.1200 17,696,600 +0.00(+0.00%)
Feb 18, 2021 0.1210 0.1470 0.1100 0.1200 44,879,356 +0.02(+20.00%)
Feb 17, 2021 0.1280 0.1300 0.0900 0.1000 46,521,748 -0.03(-21.20%)
Feb 16, 2021 0.1001 0.1295 0.0950 0.1269 88,555,584 +0.05(+59.02%)
Feb 12, 2021 0.0785 0.0800 0.0700 0.0798 22,375,400 +0.01(+9.02%)
Feb 11, 2021 0.0848 0.0940 0.0700 0.0732 24,599,734 -0.01(-11.27%)
Feb 10, 2021 0.0890 0.1000 0.0520 0.0825 70,151,440 -0.00(-4.40%)
Feb 09, 2021 0.0612 0.0875 0.0612 0.0863 66,365,848 +0.03(+45.04%)
Feb 08, 2021 0.0400 0.0635 0.0393 0.0595 81,451,864 +0.02(+51.02%)
Feb 05, 2021 0.0317 0.0400 0.0292 0.0394 55,737,800 +0.01(+31.33%)
Feb 04, 2021 0.0319 0.0320 0.0281 0.0300 19,877,836 +0.00(+5.26%)
Feb 03, 2021 0.0299 0.0305 0.0280 0.0285 17,168,216 -0.00(-3.39%)
Feb 02, 2021 0.0315 0.0340 0.0281 0.0295 26,229,644 -0.00(-5.14%)
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.