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 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 1, 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, 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%)
Feb 01, 2021 0.0309 0.0325 0.0281 0.0311 42,629,680 +0.01(+21.48%)
Jan 29, 2021 0.0300 0.0300 0.0251 0.0256 20,809,900 -0.00(-10.49%)
Jan 28, 2021 0.0304 0.0387 0.0260 0.0286 27,719,340 -0.00(-5.30%)
Jan 27, 2021 0.0390 0.0390 0.0222 0.0302 50,322,524 -0.01(-20.11%)
Jan 26, 2021 0.0389 0.0389 0.0330 0.0378 38,021,740 +0.01(+18.87%)
Jan 25, 2021 0.0302 0.0360 0.0300 0.0318 56,503,880 +0.00(+8.90%)
Jan 22, 2021 0.0244 0.0300 0.0230 0.0292 52,860,900 +0.01(+25.32%)
Jan 21, 2021 0.0187 0.0240 0.0107 0.0233 44,668,560 +0.00(+24.60%)
Jan 20, 2021 0.0170 0.0260 0.0166 0.0187 39,642,920 +0.00(+13.33%)
Jan 19, 2021 0.0165 0.0210 0.0155 0.0165 27,090,356 +0.00(+0.00%)
Jan 15, 2021 0.0162 0.0168 0.0155 0.0165 20,108,800 +0.00(+1.85%)
Jan 14, 2021 0.0170 0.0170 0.0151 0.0162 17,770,684 -0.00(-0.61%)
Jan 13, 2021 0.0171 0.0171 0.0150 0.0163 24,561,414 +0.00(+2.52%)
Jan 12, 2021 0.0140 0.0170 0.0105 0.0159 15,457,484 +0.00(+6.00%)
Jan 11, 2021 0.0150 0.0190 0.0110 0.0150 32,624,180 -0.00(-1.96%)
Jan 08, 2021 0.0165 0.0170 0.0150 0.0153 26,596,900 -0.00(-7.27%)
Jan 07, 2021 0.0184 0.0184 0.0160 0.0165 15,657,427 +0.00(+0.61%)
Jan 06, 2021 0.0195 0.0195 0.0160 0.0164 23,388,814 -0.00(-5.75%)
Jan 05, 2021 0.0176 0.0195 0.0150 0.0174 35,982,792 -0.00(-0.57%)
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.