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: 3:30 PM EDT, Apr 29, 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, 2012 0.0047 0.0053 0.0040 0.0053 784,763 +0.00(+12.77%)
Apr 27, 2012 0.0045 0.0047 0.0045 0.0047 75,000 +0.00(+4.44%)
Apr 26, 2012 0.0045 0.0045 0.0040 0.0045 766,600 +0.00(+0.00%)
Apr 25, 2012 0.0040 0.0051 0.0040 0.0045 185,500 -0.00(-15.09%)
Apr 24, 2012 0.0045 0.0055 0.0045 0.0053 1,292,795 +0.00(+20.45%)
Apr 23, 2012 0.0033 0.0044 0.0030 0.0044 1,872,454 +0.00(+12.82%)
Apr 20, 2012 0.0037 0.0040 0.0030 0.0039 5,030,262 -0.00(-2.50%)
Apr 19, 2012 0.0042 0.0052 0.0037 0.0040 12,529,385 -0.00(-36.51%)
Apr 18, 2012 0.0064 0.0065 0.0050 0.0063 2,314,000 -0.00(-1.56%)
Apr 17, 2012 0.0065 0.0069 0.0060 0.0064 834,767 -0.00(-7.25%)
Apr 16, 2012 0.0070 0.0078 0.0065 0.0069 1,767,383 -0.00(-1.43%)
Apr 13, 2012 0.0070 0.0070 0.0062 0.0070 247,700 -0.00(-6.67%)
Apr 12, 2012 0.0063 0.0075 0.0063 0.0075 118,100 +0.00(+0.00%)
Apr 11, 2012 0.0070 0.0080 0.0061 0.0075 2,084,025 +0.00(+7.14%)
Apr 10, 2012 0.0085 0.0089 0.0070 0.0070 815,477 -0.00(-12.50%)
Apr 09, 2012 0.0123 0.0125 0.0080 0.0080 2,895,502 -0.00(-36.00%)
Apr 05, 2012 0.0114 0.0128 0.0105 0.0125 1,789,367 -0.00(-2.34%)
Apr 04, 2012 0.0128 0.0128 0.0114 0.0128 187,439 +0.00(+0.79%)
Apr 03, 2012 0.0120 0.0130 0.0100 0.0127 3,300,014 +0.00(+5.83%)
Apr 02, 2012 0.0130 0.0130 0.0098 0.0120 2,660,183 +0.00(+21.21%)
Mar 30, 2012 0.0084 0.0099 0.0084 0.0099 556,800 +0.00(+3.13%)
Mar 29, 2012 0.0091 0.0096 0.0085 0.0096 36,000 +0.00(+0.00%)
Mar 28, 2012 0.0096 0.0099 0.0094 0.0096 709,000 -0.00(-1.03%)
Mar 27, 2012 0.0097 0.0097 0.0090 0.0097 190,011 +0.00(+5.43%)
Mar 26, 2012 0.0099 0.0099 0.0092 0.0092 400,328 -0.00(-7.07%)
Mar 23, 2012 0.0088 0.0099 0.0088 0.0099 66,000 +0.00(+12.50%)
Mar 22, 2012 0.0089 0.0100 0.0088 0.0088 328,900 -0.00(-6.38%)
Mar 21, 2012 0.0100 0.0105 0.0081 0.0094 895,071 -0.00(-5.05%)
Mar 20, 2012 0.0098 0.0104 0.0098 0.0099 163,600 +0.00(+7.61%)
Mar 19, 2012 0.0098 0.0100 0.0092 0.0092 1,080,700 -0.00(-1.08%)
Mar 16, 2012 0.0073 0.0093 0.0073 0.0093 1,687,000 +0.00(+24.00%)
Mar 15, 2012 0.0061 0.0075 0.0060 0.0075 1,645,202 +0.00(+0.00%)
Mar 14, 2012 0.0078 0.0079 0.0070 0.0075 2,139,733 -0.00(-6.25%)
Mar 13, 2012 0.0079 0.0096 0.0078 0.0080 1,413,710 -0.00(-19.19%)
Mar 12, 2012 0.0080 0.0100 0.0080 0.0099 2,467,700 +0.00(+22.22%)
Mar 09, 2012 0.0106 0.0106 0.0081 0.0081 191,100 -0.00(-23.58%)
Mar 08, 2012 0.0100 0.0106 0.0097 0.0106 210,303 +0.00(+32.50%)
Mar 07, 2012 0.0080 0.0090 0.0077 0.0080 1,720,954 +0.00(+0.00%)
Mar 06, 2012 0.0090 0.0100 0.0070 0.0080 463,800 -0.00(-20.00%)
Mar 05, 2012 0.0083 0.0100 0.0080 0.0100 40,000 +0.00(+0.00%)
Mar 02, 2012 0.0090 0.0100 0.0090 0.0100 22,000 +0.00(+1.01%)
Mar 01, 2012 0.0100 0.0100 0.0092 0.0099 344,500 -0.00(-7.48%)
Feb 29, 2012 0.0092 0.0107 0.0092 0.0107 20,273 +0.00(+7.00%)
Feb 27, 2012 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Feb 24, 2012 0.0100 0.0110 0.0100 0.0110 360,000 -0.00(-5.17%)
Feb 23, 2012 0.0100 0.0116 0.0100 0.0116 54,005 +0.00(+16.00%)
Feb 22, 2012 0.0095 0.0100 0.0093 0.0100 110,000 -0.00(-9.09%)
Feb 21, 2012 0.0109 0.0116 0.0095 0.0110 76,756 +0.00(+0.92%)
Feb 17, 2012 0.0110 0.0110 0.0100 0.0109 212,226 +0.00(+0.00%)
Feb 16, 2012 0.0110 0.0110 0.0109 0.0109 59,823 -0.00(-0.91%)
Feb 15, 2012 0.0103 0.0110 0.0103 0.0110 13,202 +0.00(+0.00%)
Feb 14, 2012 0.0106 0.0116 0.0103 0.0110 137,705 -0.00(-5.98%)
Feb 13, 2012 0.0120 0.0125 0.0108 0.0117 320,183 -0.00(-6.40%)
Feb 10, 2012 0.0110 0.0125 0.0101 0.0125 784,066 +0.00(+13.64%)
Feb 09, 2012 0.0110 0.0130 0.0095 0.0110 2,063,487 -0.00(-6.78%)
Feb 08, 2012 0.0120 0.0128 0.0101 0.0118 1,163,600 -0.00(-1.67%)
Feb 07, 2012 0.0140 0.0140 0.0110 0.0120 2,847,027 -0.00(-14.29%)
Feb 06, 2012 0.0131 0.0140 0.0131 0.0140 308,900 +0.00(+2.94%)
Feb 03, 2012 0.0125 0.0140 0.0120 0.0136 1,062,425 +0.00(+8.80%)
Feb 02, 2012 0.0093 0.0125 0.0093 0.0125 461,000 +0.00(+26.26%)
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.