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

Sector 5 Inc (OP: SFIV )

N/A UNCHANGED
Last Price Updated: 12:32 PM EDT, Jun 22, 2022 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 (%)
Sep 21, 2021 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Sep 15, 2021 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Sep 08, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 03, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 02, 2021 0.0335 0.0370 0.0250 0.0250 60,000 -0.00(-16.67%)
Sep 01, 2021 0.0300 0.0300 0.0300 0.0300 5,766 +0.00(+20.00%)
Aug 24, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 18, 2021 0.0250 0.0250 0.0250 0 -0.01(-30.56%)
Aug 04, 2021 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Aug 03, 2021 0.0360 0.0430 0.0360 0.0360 21,178 +0.00(+0.00%)
Jul 28, 2021 0.0360 0.0360 0.0360 0 -0.01(-17.81%)
Jul 27, 2021 0.0438 0.0438 0.0438 0.0438 400 +0.01(+34.77%)
Jul 22, 2021 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Jul 21, 2021 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+0.00%)
Jul 20, 2021 0.0325 0.0325 0.0325 0.0325 100 +0.00(+0.00%)
Jul 16, 2021 0.0325 0.0325 0.0325 0 -0.01(-27.62%)
Jul 14, 2021 0.0449 0.0449 0.0449 0 +0.01(+42.99%)
Jul 13, 2021 0.0405 0.0405 0.0314 0.0314 534,199 -0.02(-36.82%)
Jul 12, 2021 0.0497 0.0584 0.0497 0.0497 17,000 +0.01(+21.22%)
Jul 07, 2021 0.0410 0.0410 0.0410 0 +0.01(+29.34%)
Jul 02, 2021 0.0317 0.0317 0.0317 0 -0.01(-20.75%)
Jun 28, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 24, 2021 0.0500 0.0500 0.0500 0 +0.02(+60.77%)
Jun 15, 2021 0.0311 0.0311 0.0311 0 +0.00(+0.32%)
Jun 11, 2021 0.0310 0.0310 0.0310 0 -0.02(-34.04%)
Jun 09, 2021 0.0470 0.0470 0.0470 0 -0.01(-14.39%)
Jun 03, 2021 0.0549 0.0549 0.0549 0 +0.01(+24.77%)
Jun 01, 2021 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
May 28, 2021 0.0379 0.0445 0.0379 0.0440 87,100 +0.01(+41.48%)
May 21, 2021 0.0311 0.0311 0.0311 0 -0.00(-12.39%)
May 19, 2021 0.0355 0.0355 0.0355 0 -0.01(-20.58%)
May 17, 2021 0.0447 0.0447 0.0447 0 -0.00(-8.78%)
May 11, 2021 0.0490 0.0490 0.0490 0 -0.00(-5.22%)
May 10, 2021 0.0517 0.0517 0.0517 0.0517 240 +0.00(+0.78%)
May 06, 2021 0.0513 0.0513 0.0513 0 +0.02(+64.95%)
Apr 29, 2021 0.0311 0.0311 0.0311 0 -0.01(-24.15%)
Apr 28, 2021 0.0431 0.0431 0.0410 0.0410 145,000 -0.00(-2.38%)
Apr 27, 2021 0.0461 0.0461 0.0420 0.0420 202,200 -0.00(-8.70%)
Apr 26, 2021 0.0460 0.0460 0.0460 0.0460 2,000 -0.02(-28.79%)
Apr 23, 2021 0.0460 0.0646 0.0460 0.0646 1,900 +0.00(+4.19%)
Apr 16, 2021 0.0620 0.0620 0.0620 0 -0.00(-1.43%)
Apr 15, 2021 0.0430 0.0630 0.0430 0.0629 38,540 +0.00(+0.96%)
Apr 13, 2021 0.0623 0.0623 0.0623 0 -0.00(-1.11%)
Apr 12, 2021 0.0630 0.0630 0.0530 0.0630 14,000 +0.00(+1.61%)
Apr 09, 2021 0.0620 0.0620 0.0620 0.0620 1,000 +0.00(+0.65%)
Apr 07, 2021 0.0616 0.0616 0.0616 0 +0.00(+0.00%)
Apr 01, 2021 0.0616 0.0616 0.0616 0 -0.00(-2.22%)
Mar 30, 2021 0.0630 0.0630 0.0630 0 +0.01(+21.15%)
Mar 29, 2021 0.0520 0.0520 0.0520 4 +0.00(+0.00%)
Mar 26, 2021 0.0520 0.0520 0.0520 5 +0.00(+0.00%)
Mar 25, 2021 0.0557 0.0557 0.0520 0.0520 23,020 -0.01(-18.75%)
Mar 23, 2021 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Mar 19, 2021 0.0650 0.0650 0.0650 0 -0.00(-1.22%)
Mar 18, 2021 0.0660 0.0660 0.0658 0.0658 6,000 +0.01(+20.73%)
Mar 17, 2021 0.0545 0.0545 0.0545 0.0545 3,100 -0.00(-1.09%)
Mar 16, 2021 0.0680 0.0680 0.0551 0.0551 19,039 -0.01(-11.84%)
Mar 12, 2021 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Mar 08, 2021 0.0625 0.0625 0.0625 0 -0.01(-10.71%)
Mar 05, 2021 0.0700 0.0700 0.0550 0.0700 3,500 +0.01(+12.90%)
Mar 02, 2021 0.0620 0.0620 0.0620 0 -0.00(-3.13%)
Feb 26, 2021 0.0640 0.0640 0.0640 0 -0.01(-18.99%)
Feb 25, 2021 0.0790 0.0790 0.0790 4 +0.00(+0.00%)
Feb 23, 2021 0.0790 0.0790 0.0790 0 +0.01(+23.44%)
Feb 19, 2021 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Feb 18, 2021 0.0650 0.0790 0.0620 0.0630 54,300 -0.01(-18.18%)
Feb 17, 2021 0.0790 0.0800 0.0610 0.0770 14,050 +0.01(+18.46%)
Feb 16, 2021 0.0650 0.0790 0.0650 0.0650 8,010 -0.01(-13.33%)
Feb 12, 2021 0.0650 0.0750 0.0650 0.0750 36,700 +0.00(+4.17%)
Feb 11, 2021 0.0520 0.0720 0.0520 0.0720 18,000 +0.01(+10.77%)
Feb 10, 2021 0.0650 0.0750 0.0650 0.0650 5,250 +0.00(+0.00%)
Feb 09, 2021 0.0510 0.0650 0.0510 0.0650 22,273 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 04, 2021 0.0560 0.0650 0.0560 0.0650 50,015 +0.01(+16.07%)
Feb 02, 2021 0.0560 0.0560 0.0560 0 -0.01(-19.31%)
Jan 28, 2021 0.0694 0.0694 0.0694 0 +0.01(+15.67%)
Jan 27, 2021 0.0600 0.0600 0.0600 0.0600 8,600 -0.01(-20.00%)
Jan 26, 2021 0.0750 0.0750 0.0665 0.0750 25,257 +0.01(+12.78%)
Jan 22, 2021 0.0665 0.0665 0.0665 0 +0.00(+0.00%)
Jan 21, 2021 0.0580 0.0665 0.0580 0.0665 2,000 +0.00(+2.31%)
Jan 20, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+6.56%)
Jan 19, 2021 0.0610 0.0610 0.0610 0.0610 10,000 -0.01(-18.67%)
Jan 14, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0 +0.02(+47.93%)
Jan 11, 2021 0.0550 0.0570 0.0507 0.0507 30,000 +0.01(+12.67%)
Jan 08, 2021 0.0415 0.0450 0.0415 0.0450 49,400 +0.00(+3.21%)
Jan 07, 2021 0.0361 0.0436 0.0360 0.0436 1,662 +0.01(+22.82%)
Jan 06, 2021 0.0371 0.0468 0.0352 0.0355 74,500 -0.02(-40.83%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Dec 30, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-1.10%)
Dec 23, 2020 0.0455 0.0455 0.0455 0 +0.01(+13.75%)
Dec 22, 2020 0.0430 0.0430 0.0400 0.0400 82,302 -0.02(-29.82%)
Dec 21, 2020 0.0591 0.0591 0.0400 0.0570 131,000 -0.00(-5.00%)
Dec 18, 2020 0.0469 0.0600 0.0331 0.0600 151,000 +0.01(+20.97%)
Dec 17, 2020 0.0496 0.0496 0.0496 0.0496 500 +0.00(+0.00%)
Dec 15, 2020 0.0496 0.0496 0.0496 0 +0.01(+35.89%)
Dec 14, 2020 0.0356 0.0595 0.0356 0.0365 136,943 -0.02(-38.66%)
Dec 10, 2020 0.0595 0.0595 0.0595 0 +0.00(+0.00%)
Dec 09, 2020 0.0595 0.0595 0.0595 0.0595 1,105 +0.01(+19.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0 -0.01(-10.39%)
Dec 04, 2020 0.0558 0.0558 0.0558 0.0558 3,100 -0.01(-13.49%)
Dec 02, 2020 0.0645 0.0645 0.0645 0 -0.00(-0.77%)
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.