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

Success Entertainment Group International Inc (OP: SEGN )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.1850 0.2080 0.1052 0.1450 1,334,891 -0.03(-17.14%)
Aug 28, 2020 0.1505 0.1780 0.1420 0.1750 1,488,000 +0.03(+20.86%)
Aug 27, 2020 0.1445 0.1500 0.1260 0.1448 374,660 +0.00(+3.43%)
Aug 26, 2020 0.1285 0.1500 0.1151 0.1400 364,430 +0.01(+9.12%)
Aug 25, 2020 0.1200 0.1299 0.1050 0.1283 731,719 +0.01(+6.92%)
Aug 24, 2020 0.1318 0.1424 0.1100 0.1200 750,146 -0.01(-7.48%)
Aug 21, 2020 0.1323 0.1400 0.1205 0.1297 310,300 -0.00(-0.23%)
Aug 20, 2020 0.1440 0.1500 0.1240 0.1300 587,040 +0.00(+0.00%)
Aug 19, 2020 0.1000 0.1450 0.0975 0.1300 1,082,119 +0.02(+18.07%)
Aug 18, 2020 0.1545 0.1545 0.1100 0.1101 979,323 -0.04(-24.59%)
Aug 17, 2020 0.1390 0.1500 0.1277 0.1460 938,710 +0.00(+3.18%)
Aug 14, 2020 0.1610 0.1745 0.1300 0.1415 1,199,900 -0.01(-5.67%)
Aug 13, 2020 0.1707 0.1850 0.1400 0.1500 1,678,724 -0.03(-16.62%)
Aug 12, 2020 0.2400 0.2440 0.1581 0.1799 3,449,146 -0.06(-23.45%)
Aug 11, 2020 0.1450 0.2469 0.1301 0.2350 7,881,898 +0.09(+65.49%)
Aug 10, 2020 0.1400 0.1700 0.1050 0.1420 4,386,800 +0.01(+9.23%)
Aug 07, 2020 0.1409 0.1550 0.1010 0.1300 3,409,800 -0.01(-6.47%)
Aug 06, 2020 0.1639 0.1800 0.1100 0.1390 7,524,817 -0.02(-13.07%)
Aug 05, 2020 0.0690 0.1850 0.0640 0.1599 22,108,960 +0.09(+123.64%)
Aug 04, 2020 0.0690 0.0770 0.0640 0.0715 621,148 -0.00(-3.38%)
Aug 03, 2020 0.0710 0.0740 0.0640 0.0740 340,779 +0.00(+2.78%)
Jul 31, 2020 0.0720 0.0795 0.0635 0.0720 514,500 -0.01(-8.75%)
Jul 30, 2020 0.0630 0.0800 0.0630 0.0789 447,177 +0.01(+12.71%)
Jul 29, 2020 0.0683 0.0700 0.0570 0.0700 547,612 +0.01(+16.09%)
Jul 28, 2020 0.0685 0.0685 0.0551 0.0603 251,236 -0.01(-7.94%)
Jul 27, 2020 0.0645 0.0690 0.0550 0.0655 319,648 +0.00(+3.48%)
Jul 24, 2020 0.0550 0.0695 0.0550 0.0633 605,500 +0.00(+8.21%)
Jul 23, 2020 0.0680 0.0680 0.0550 0.0585 457,475 -0.01(-10.00%)
Jul 22, 2020 0.0690 0.0690 0.0520 0.0650 1,046,799 -0.00(-5.80%)
Jul 21, 2020 0.0681 0.0700 0.0640 0.0690 612,122 -0.00(-1.43%)
Jul 20, 2020 0.0745 0.0745 0.0640 0.0700 840,382 +0.00(+2.94%)
Jul 17, 2020 0.0662 0.0732 0.0565 0.0680 1,398,000 +0.00(+2.87%)
Jul 16, 2020 0.0680 0.0680 0.0630 0.0661 402,931 -0.00(-2.79%)
Jul 15, 2020 0.0700 0.0729 0.0605 0.0680 665,186 -0.00(-6.85%)
Jul 14, 2020 0.0680 0.0771 0.0600 0.0730 690,793 -0.00(-5.32%)
Jul 13, 2020 0.0774 0.0880 0.0690 0.0771 1,810,490 +0.00(+2.94%)
Jul 10, 2020 0.0700 0.0749 0.0605 0.0749 693,300 +0.00(+4.03%)
Jul 09, 2020 0.0607 0.0730 0.0604 0.0720 873,647 +0.01(+14.29%)
Jul 08, 2020 0.0560 0.0790 0.0522 0.0630 3,516,355 +0.01(+12.50%)
Jul 07, 2020 0.0535 0.0560 0.0500 0.0560 1,387,605 +0.01(+12.00%)
Jul 06, 2020 0.0450 0.0550 0.0441 0.0500 873,736 -0.00(-3.85%)
Jul 02, 2020 0.0466 0.0539 0.0450 0.0520 2,009,000 +0.00(+7.66%)
Jul 01, 2020 0.0408 0.0515 0.0384 0.0483 1,272,410 +0.01(+37.22%)
Jun 30, 2020 0.0356 0.0400 0.0350 0.0352 562,569 -0.00(-5.63%)
Jun 29, 2020 0.0468 0.0495 0.0350 0.0373 1,135,309 -0.01(-25.84%)
Jun 26, 2020 0.0537 0.0550 0.0414 0.0503 1,505,600 -0.00(-6.33%)
Jun 25, 2020 0.0440 0.0550 0.0360 0.0537 1,919,742 +0.01(+23.45%)
Jun 24, 2020 0.0385 0.0438 0.0320 0.0435 2,901,106 +0.01(+14.78%)
Jun 23, 2020 0.0429 0.0429 0.0320 0.0379 2,770,895 -0.00(-11.66%)
Jun 22, 2020 0.0372 0.0450 0.0340 0.0429 1,988,274 +0.00(+7.25%)
Jun 19, 2020 0.0340 0.0414 0.0320 0.0400 1,092,400 +0.01(+17.30%)
Jun 18, 2020 0.0300 0.0409 0.0290 0.0341 3,389,608 +0.00(+13.67%)
Jun 17, 2020 0.0338 0.0350 0.0270 0.0300 1,994,393 -0.00(-3.23%)
Jun 16, 2020 0.0450 0.0450 0.0300 0.0310 4,125,187 -0.01(-27.57%)
Jun 15, 2020 0.0460 0.0550 0.0275 0.0428 11,660,395 +0.00(+2.88%)
Jun 12, 2020 0.0340 0.0695 0.0325 0.0416 15,119,900 +0.01(+30.41%)
Jun 11, 2020 0.0241 0.0389 0.0216 0.0319 6,227,372 +0.01(+31.82%)
Jun 10, 2020 0.0250 0.0285 0.0221 0.0242 814,229 -0.00(-6.92%)
Jun 09, 2020 0.0220 0.0290 0.0210 0.0260 812,422 +0.00(+22.64%)
Jun 08, 2020 0.0190 0.0290 0.0190 0.0212 6,083,458 +0.00(+9.28%)
Jun 05, 2020 0.0205 0.0210 0.0185 0.0194 703,800 -0.00(-5.37%)
Jun 04, 2020 0.0280 0.0280 0.0205 0.0205 651,880 -0.01(-26.79%)
Jun 03, 2020 0.0221 0.0280 0.0182 0.0280 753,112 +0.00(+12.90%)
Jun 02, 2020 0.0235 0.0250 0.0181 0.0248 3,032,214 +0.00(+6.44%)
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.