Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sycamore Entertainment Group Inc (OP: SEGI )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 3, 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 (%)
Aug 31, 2011 0.0350 0.0350 0.0300 0.0340 763,382 -0.00(-2.02%)
Aug 30, 2011 0.0370 0.0396 0.0340 0.0347 943,368 -0.00(-7.47%)
Aug 29, 2011 0.0360 0.0390 0.0350 0.0375 264,800 +0.01(+17.19%)
Aug 26, 2011 0.0300 0.0370 0.0270 0.0320 1,603,632 +0.00(+6.67%)
Aug 25, 2011 0.0350 0.0374 0.0300 0.0300 589,600 -0.01(-25.00%)
Aug 24, 2011 0.0360 0.0400 0.0360 0.0400 420,000 +0.00(+0.00%)
Aug 23, 2011 0.0400 0.0420 0.0400 0.0400 120,125 +0.00(+0.00%)
Aug 22, 2011 0.0400 0.0400 0.0395 0.0400 141,032 +0.00(+0.00%)
Aug 19, 2011 0.0400 0.0400 0.0400 0.0400 19,468 +0.00(+1.27%)
Aug 18, 2011 0.0370 0.0395 0.0326 0.0395 201,400 +0.00(+5.61%)
Aug 16, 2011 0.0374 0.0374 0.0374 0 +0.00(+15.08%)
Aug 15, 2011 0.0380 0.0380 0.0325 0.0325 22,700 -0.01(-14.47%)
Aug 12, 2011 0.0375 0.0380 0.0375 0.0380 21,350 +0.01(+16.92%)
Aug 11, 2011 0.0380 0.0380 0.0325 0.0325 15,600 +0.00(+1.25%)
Aug 10, 2011 0.0400 0.0420 0.0321 0.0321 215,493 -0.01(-17.69%)
Aug 08, 2011 0.0390 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
Aug 05, 2011 0.0400 0.0420 0.0355 0.0420 178,650 +0.00(+5.00%)
Aug 04, 2011 0.0379 0.0400 0.0379 0.0400 71,108 +0.00(+5.54%)
Aug 03, 2011 0.0360 0.0379 0.0360 0.0379 162,900 -0.00(-7.56%)
Aug 02, 2011 0.0418 0.0418 0.0410 0.0410 41,600 +0.01(+20.23%)
Aug 01, 2011 0.0350 0.0350 0.0320 0.0341 259,168 -0.01(-22.32%)
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%)
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.