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: 11:31 AM EDT, May 16, 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 (%)
Jul 29, 2011 0.0420 0.0439 0.0350 0.0439 427,168 -0.00(-2.23%)
Jul 28, 2011 0.0400 0.0449 0.0400 0.0449 43,169 +0.00(+12.25%)
Jul 27, 2011 0.0470 0.0479 0.0400 0.0400 84,800 -0.01(-16.67%)
Jul 26, 2011 0.0490 0.0490 0.0400 0.0480 198,800 -0.00(-3.81%)
Jul 25, 2011 0.0480 0.0500 0.0401 0.0499 64,200 +0.00(+6.17%)
Jul 22, 2011 0.0465 0.0470 0.0450 0.0470 119,785 +0.00(+4.44%)
Jul 21, 2011 0.0410 0.0475 0.0410 0.0450 111,691 +0.00(+0.00%)
Jul 20, 2011 0.0522 0.0522 0.0381 0.0450 395,672 -0.01(-15.57%)
Jul 19, 2011 0.0390 0.0534 0.0381 0.0533 1,266,800 +0.02(+40.26%)
Jul 18, 2011 0.0340 0.0380 0.0330 0.0380 628,953 +0.00(+11.76%)
Jul 15, 2011 0.0330 0.0340 0.0270 0.0340 892,200 +0.00(+9.68%)
Jul 14, 2011 0.0340 0.0340 0.0270 0.0310 311,645 +0.00(+4.03%)
Jul 13, 2011 0.0290 0.0298 0.0285 0.0298 297,300 +0.00(+14.62%)
Jul 11, 2011 0.0260 0.0260 0.0260 0 -0.00(-10.34%)
Jul 08, 2011 0.0285 0.0290 0.0260 0.0290 210,500 +0.00(+1.75%)
Jul 07, 2011 0.0285 0.0285 0.0285 0.0285 1,000 +0.00(+3.64%)
Jul 06, 2011 0.0275 0.0275 0.0275 0.0275 2,000 -0.00(-8.33%)
Jul 05, 2011 0.0280 0.0300 0.0250 0.0300 170,000 -0.00(-11.76%)
Jun 29, 2011 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jun 28, 2011 0.0328 0.0340 0.0327 0.0340 194,900 +0.00(+13.33%)
Jun 27, 2011 0.0300 0.0300 0.0300 0.0300 3,300 -0.00(-6.25%)
Jun 24, 2011 0.0275 0.0320 0.0275 0.0320 30,977 +0.00(+16.36%)
Jun 23, 2011 0.0360 0.0360 0.0275 0.0275 26,175 -0.01(-16.16%)
Jun 22, 2011 0.0300 0.0360 0.0300 0.0328 79,958 +0.01(+19.27%)
Jun 21, 2011 0.0300 0.0300 0.0275 0.0275 20,000 -0.01(-23.61%)
Jun 20, 2011 0.0360 0.0360 0.0360 0.0360 500 +0.01(+22.03%)
Jun 17, 2011 0.0360 0.0360 0.0280 0.0295 177,966 -0.00(-1.67%)
Jun 16, 2011 0.0300 0.0300 0.0275 0.0300 19,500 -0.01(-16.67%)
Jun 15, 2011 0.0360 0.0360 0.0270 0.0360 7,000 +0.01(+20.00%)
Jun 14, 2011 0.0320 0.0360 0.0300 0.0300 350,677 +0.00(+0.00%)
Jun 13, 2011 0.0265 0.0300 0.0265 0.0300 36,298 +0.00(+0.00%)
Jun 10, 2011 0.0300 0.0320 0.0300 0.0300 48,100 +0.00(+0.00%)
Jun 09, 2011 0.0250 0.0300 0.0250 0.0300 304,000 +0.00(+7.91%)
Jun 08, 2011 0.0285 0.0296 0.0250 0.0278 385,500 -0.00(-2.46%)
Jun 07, 2011 0.0295 0.0300 0.0215 0.0285 882,100 -0.00(-3.39%)
Jun 06, 2011 0.0285 0.0295 0.0245 0.0295 299,500 +0.00(+3.51%)
Jun 03, 2011 0.0270 0.0285 0.0270 0.0285 199,972 +0.01(+46.15%)
May 24, 2011 0.0121 0.0195 0.0120 0.0195 2,859,701 +0.00(+30.00%)
May 20, 2011 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 19, 2011 0.0165 0.0185 0.0125 0.0150 623,700 -0.00(-3.23%)
May 18, 2011 0.0120 0.0170 0.0100 0.0155 1,486,800 +0.00(+29.17%)
May 17, 2011 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+14.29%)
May 16, 2011 0.0105 0.0105 0.0105 0.0105 52,500 -0.00(-12.50%)
May 13, 2011 0.0102 0.0120 0.0102 0.0120 299,500 +0.00(+17.65%)
May 12, 2011 0.0075 0.0102 0.0075 0.0102 1,000 -0.00(-2.86%)
May 11, 2011 0.0090 0.0105 0.0090 0.0105 361,000 +0.00(+0.96%)
May 10, 2011 0.0090 0.0104 0.0089 0.0104 266,540 +0.00(+15.56%)
May 06, 2011 0.0090 0.0090 0.0090 0 +0.00(+26.76%)
May 05, 2011 0.0071 0.0071 0.0071 0.0071 130,500 +0.00(+0.00%)
May 04, 2011 0.0082 0.0090 0.0070 0.0071 333,926 -0.00(-5.33%)
May 03, 2011 0.0075 0.0075 0.0075 0.0075 14,490 -0.00(-6.25%)
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.