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 (%)
Nov 29, 2019 0.0247 0.0645 0.0247 0.0645 7,300 +0.00(+0.00%)
Nov 25, 2019 0.0645 0.0645 0.0645 0 +0.01(+18.57%)
Nov 22, 2019 0.0544 0.0544 0.0544 0.0544 500 +0.03(+120.24%)
Nov 21, 2019 0.0247 0.0247 0.0247 0.0247 3,000 -0.03(-58.14%)
Nov 20, 2019 0.0333 0.0590 0.0333 0.0590 8,912 +0.00(+0.00%)
Nov 18, 2019 0.0590 0.0590 0.0590 0 -0.01(-9.23%)
Nov 15, 2019 0.0400 0.0742 0.0300 0.0650 74,500 +0.04(+116.67%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 12, 2019 0.0400 0.0400 0.0366 0.0400 38,350 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0.0400 3,950 -0.01(-20.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-1.96%)
Nov 06, 2019 0.0510 0.0510 0.0510 0 -0.04(-45.97%)
Nov 05, 2019 0.0944 0.1000 0.0944 0.0944 11,735 +0.04(+85.10%)
Nov 04, 2019 0.0510 0.0510 0.0510 0.0510 4,212 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0510 0.0500 0.0510 19,700 -0.03(-35.85%)
Oct 31, 2019 0.0500 0.0795 0.0500 0.0795 48,787 +0.03(+59.00%)
Oct 30, 2019 0.0500 0.0500 0.0500 0.0500 37,400 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0 -0.01(-11.19%)
Oct 25, 2019 0.0563 0.0563 0.0563 0.0563 2,900 +0.01(+12.60%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 3,515 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Oct 16, 2019 0.0700 0.0750 0.0700 0.0750 39,200 -0.01(-6.25%)
Oct 10, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 +0.02(+32.63%)
Oct 07, 2019 0.1010 0.1010 0.0754 0.0754 31,762 -0.03(-31.45%)
Oct 04, 2019 0.1000 0.1100 0.1000 0.1100 6,600 +0.01(+8.91%)
Oct 03, 2019 0.1010 0.1010 0.1010 0.1010 1,518 -0.02(-19.14%)
Oct 02, 2019 0.1249 0.1249 0.1249 0.1249 1,669 +0.02(+18.05%)
Oct 01, 2019 0.1200 0.1200 0.1058 0.1058 6,400 -0.01(-6.62%)
Sep 30, 2019 0.1133 0.1133 0.1133 0.1133 1,915 +0.01(+12.18%)
Sep 27, 2019 0.1010 0.1010 0.1010 0.1010 3,000 -0.00(-2.42%)
Sep 25, 2019 0.1035 0.1035 0.1035 0 +0.00(+0.39%)
Sep 23, 2019 0.1031 0.1031 0.1031 0 +0.00(+2.08%)
Sep 20, 2019 0.1010 0.1010 0.1010 0.1010 1,700 -0.05(-32.67%)
Sep 19, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.03(+24.48%)
Sep 18, 2019 0.1205 0.1205 0.1205 0.1205 1,810 +0.02(+19.31%)
Sep 16, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Sep 13, 2019 0.1010 0.1010 0.1010 0.1010 1,800 +0.00(+0.00%)
Sep 11, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Sep 10, 2019 0.1010 0.1010 0.1010 0.1010 2,600 +0.00(+0.00%)
Sep 09, 2019 0.1010 0.1010 0.1010 0.1010 1,625 +0.00(+0.00%)
Sep 06, 2019 0.1010 0.1010 0.1010 0.1010 1,700 +0.00(+0.00%)
Sep 05, 2019 0.1010 0.1010 0.1010 0.1010 3,000 +0.00(+0.00%)
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.