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 (%)
May 30, 2014 0.0020 0.0020 0.0020 0.0020 50,000 +0.00(+0.00%)
May 29, 2014 0.0022 0.0022 0.0020 0.0020 301,000 -0.00(-16.67%)
May 28, 2014 0.0018 0.0024 0.0016 0.0024 2,070,000 +0.00(+14.29%)
May 27, 2014 0.0021 0.0021 0.0020 0.0021 187,000 -0.00(-8.70%)
May 23, 2014 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
May 22, 2014 0.0022 0.0024 0.0020 0.0020 2,777,981 +0.00(+0.00%)
May 21, 2014 0.0021 0.0027 0.0014 0.0020 2,338,848 +0.00(+0.00%)
May 20, 2014 0.0021 0.0023 0.0020 0.0020 4,618,904 -0.00(-4.76%)
May 19, 2014 0.0023 0.0029 0.0020 0.0021 11,608,506 -0.00(-4.55%)
May 16, 2014 0.0018 0.0024 0.0017 0.0022 7,723,307 +0.00(+29.41%)
May 15, 2014 0.0016 0.0018 0.0015 0.0017 1,423,837 +0.00(+6.25%)
May 14, 2014 0.0016 0.0016 0.0015 0.0016 2,061,500 +0.00(+0.00%)
May 13, 2014 0.0018 0.0019 0.0016 0.0016 768,000 +0.00(+0.00%)
May 12, 2014 0.0019 0.0019 0.0016 0.0016 540,000 +0.00(+0.00%)
May 09, 2014 0.0020 0.0020 0.0015 0.0016 1,095,200 +0.00(+0.00%)
May 08, 2014 0.0017 0.0020 0.0016 0.0016 4,466,047 -0.00(-5.88%)
May 07, 2014 0.0016 0.0017 0.0015 0.0017 649,300 +0.00(+6.25%)
May 06, 2014 0.0016 0.0016 0.0014 0.0016 2,494,565 +0.00(+6.67%)
May 05, 2014 0.0017 0.0017 0.0012 0.0015 8,585,950 -0.00(-11.76%)
May 02, 2014 0.0017 0.0017 0.0014 0.0017 1,724,012 +0.00(+0.00%)
May 01, 2014 0.0018 0.0019 0.0016 0.0017 1,810,422 +0.00(+0.00%)
Apr 30, 2014 0.0018 0.0019 0.0017 0.0017 1,892,850 -0.00(-15.00%)
Apr 29, 2014 0.0017 0.0020 0.0017 0.0020 3,160,444 +0.00(+5.26%)
Apr 28, 2014 0.0020 0.0020 0.0017 0.0019 8,348,587 -0.00(-5.00%)
Apr 25, 2014 0.0020 0.0020 0.0015 0.0020 5,212,950 +0.00(+0.00%)
Apr 24, 2014 0.0019 0.0020 0.0018 0.0020 3,842,380 +0.00(+5.26%)
Apr 23, 2014 0.0026 0.0026 0.0017 0.0019 15,649,734 -0.00(-26.92%)
Apr 22, 2014 0.0026 0.0028 0.0024 0.0026 4,053,816 +0.00(+0.00%)
Apr 21, 2014 0.0025 0.0027 0.0022 0.0026 11,548,028 +0.00(+8.33%)
Apr 17, 2014 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Apr 16, 2014 0.0024 0.0026 0.0017 0.0022 24,810,732 +0.00(+10.00%)
Apr 15, 2014 0.0012 0.0023 0.0010 0.0020 35,831,000 +0.00(+66.67%)
Apr 14, 2014 0.0013 0.0013 0.0010 0.0012 12,773,000 -0.00(-7.69%)
Apr 11, 2014 0.0015 0.0015 0.0012 0.0013 0 -0.00(-7.14%)
Apr 10, 2014 0.0019 0.0019 0.0012 0.0014 16,651,830 -0.00(-12.50%)
Apr 09, 2014 0.0018 0.0020 0.0015 0.0016 11,067,728 +0.00(+0.00%)
Apr 08, 2014 0.0021 0.0022 0.0016 0.0016 12,613,500 -0.00(-27.27%)
Apr 07, 2014 0.0023 0.0025 0.0018 0.0022 2,112,272 -0.00(-4.35%)
Apr 04, 2014 0.0023 0.0024 0.0019 0.0023 0 -0.00(-4.17%)
Apr 03, 2014 0.0028 0.0028 0.0019 0.0024 2,451,546 +0.00(+9.09%)
Apr 02, 2014 0.0018 0.0022 0.0017 0.0022 9,645,121 +0.00(+29.41%)
Apr 01, 2014 0.0020 0.0020 0.0016 0.0017 6,848,751 +0.00(+0.00%)
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%)
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.