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 (%)
Apr 30, 2020 0.0312 0.0312 0.0312 0 +0.00(+4.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Apr 14, 2020 0.0299 0.0299 0.0299 0 +0.01(+35.29%)
Apr 13, 2020 0.0221 0.0221 0.0221 0.0221 8,500 -0.00(-11.60%)
Apr 09, 2020 0.0300 0.0300 0.0250 0.0250 67,300 -0.03(-50.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+28.21%)
Apr 01, 2020 0.0389 0.0390 0.0389 0.0390 10,000 +0.01(+34.48%)
Mar 31, 2020 0.0220 0.0300 0.0220 0.0290 280,000 +0.00(+0.00%)
Mar 27, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Mar 20, 2020 0.0290 0.0290 0.0290 0 +0.00(+1.75%)
Mar 18, 2020 0.0285 0.0285 0.0285 0 -0.00(-1.72%)
Mar 17, 2020 0.0299 0.0299 0.0221 0.0290 22,000 +0.01(+89.54%)
Mar 16, 2020 0.0161 0.0161 0.0153 0.0153 42,957 -0.00(-23.50%)
Mar 13, 2020 0.0200 0.0200 0.0200 0.0200 350,000 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 71,000 +0.00(+0.00%)
Mar 11, 2020 0.0195 0.0200 0.0195 0.0200 821,500 -0.01(-20.00%)
Mar 10, 2020 0.0250 0.0250 0.0250 0.0250 57,043 -0.00(-10.71%)
Mar 09, 2020 0.0250 0.0300 0.0250 0.0280 137,070 +0.00(+12.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 14,200 +0.01(+25.00%)
Mar 05, 2020 0.0140 0.0200 0.0140 0.0200 435,102 +0.01(+42.86%)
Mar 03, 2020 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Feb 28, 2020 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Feb 27, 2020 0.0140 0.0140 0.0140 0.0140 150,000 -0.00(-0.71%)
Feb 26, 2020 0.0150 0.0150 0.0141 0.0141 28,500 -0.00(-6.00%)
Feb 21, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.73%)
Feb 14, 2020 0.0179 0.0179 0.0179 0 -0.00(-10.50%)
Feb 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Feb 10, 2020 0.0210 0.0250 0.0200 0.0250 355,000 -0.00(-16.67%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-25.00%)
Jan 31, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 30, 2020 0.0150 0.0500 0.0150 0.0500 200,245 +0.03(+212.50%)
Jan 29, 2020 0.0160 0.0160 0.0160 0.0160 20,000 -0.00(-20.00%)
Jan 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0 -0.02(-49.62%)
Jan 16, 2020 0.0397 0.0397 0.0397 0 +0.00(+13.43%)
Jan 13, 2020 0.0350 0.0350 0.0350 0 -0.00(-11.84%)
Jan 10, 2020 0.0397 0.0397 0.0397 0.0397 200 +0.02(+148.12%)
Jan 09, 2020 0.0160 0.0160 0.0160 0.0160 10,000 -0.02(-60.00%)
Jan 02, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 31, 2019 0.0250 0.0250 0.0250 0.0250 53,300 -0.02(-47.92%)
Dec 30, 2019 0.0480 0.0480 0.0480 0.0480 300 +0.03(+128.57%)
Dec 27, 2019 0.0210 0.0210 0.0210 0.0210 4,900 -0.04(-67.24%)
Dec 23, 2019 0.0641 0.0641 0.0641 0 +0.00(+0.00%)
Dec 19, 2019 0.0641 0.0641 0.0641 0 +0.00(+0.16%)
Dec 11, 2019 0.0640 0.0640 0.0640 0 +0.04(+220.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 5,500 -0.00(-0.50%)
Dec 06, 2019 0.0201 0.0201 0.0201 0 -0.04(-66.50%)
Dec 02, 2019 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
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%)
Sep 03, 2019 0.1010 0.1010 0.1010 0 -0.02(-16.39%)
Aug 30, 2019 0.1010 0.1228 0.1001 0.1208 7,200 +0.02(+19.60%)
Aug 28, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.90%)
Aug 26, 2019 0.1001 0.1001 0.1001 0 -0.00(-0.89%)
Aug 22, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 20, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 16, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 14, 2019 0.1010 0.1010 0.1010 0 -0.02(-16.04%)
Aug 12, 2019 0.1203 0.1203 0.1203 0 +0.02(+19.11%)
Aug 09, 2019 0.1012 0.1012 0.1010 0.1010 1,900 +0.00(+0.00%)
Aug 07, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 06, 2019 0.1010 0.1010 0.1010 0.1010 3,918 -0.10(-48.70%)
Aug 05, 2019 0.1010 0.1969 0.1010 0.1969 3,500 +0.09(+81.14%)
Aug 02, 2019 0.1010 0.1087 0.1010 0.1087 2,400 +0.01(+7.62%)
Jul 30, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Jul 26, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Jul 23, 2019 0.1010 0.1010 0.1010 0 -0.10(-48.73%)
Jul 19, 2019 0.1970 0.1970 0.1970 0 +0.01(+4.07%)
Jul 17, 2019 0.1893 0.1893 0.1893 0 -0.00(-0.47%)
Jul 16, 2019 0.1010 0.1902 0.1010 0.1902 2,456 -0.01(-3.94%)
Jul 15, 2019 0.1980 0.1980 0.1980 0.1980 500 +0.09(+86.79%)
Jul 12, 2019 0.1060 0.1060 0.1060 0.1060 4,000 -0.10(-49.04%)
Jul 11, 2019 0.1060 0.2080 0.1060 0.2080 3,462 +0.00(+0.00%)
Jul 08, 2019 0.2080 0.2080 0.2080 0 +0.01(+4.10%)
Jul 05, 2019 0.1060 0.1998 0.1060 0.1998 1,500 -0.01(-3.94%)
Jul 03, 2019 0.2080 0.2080 0.2080 0.2080 500 +0.10(+96.23%)
Jun 27, 2019 0.1060 0.1060 0.1060 0 -0.10(-49.04%)
Jun 25, 2019 0.2080 0.2080 0.2080 0 +0.01(+4.26%)
Jun 21, 2019 0.1995 0.1995 0.1995 0 -0.01(-2.59%)
Jun 19, 2019 0.2048 0.2048 0.2048 0 -0.02(-8.12%)
Jun 18, 2019 0.2229 0.2229 0.2229 0.2229 750 +0.12(+118.53%)
Jun 17, 2019 0.1020 0.1020 0.1020 0.1020 1,500 -0.08(-44.14%)
Jun 07, 2019 0.1826 0.1826 0.1826 0 -0.02(-8.70%)
Jun 06, 2019 0.2000 0.2000 0.2000 0.2000 1,250 +0.02(+9.53%)
Jun 05, 2019 0.1826 0.1826 0.1826 0.1826 978 -0.00(-0.22%)
Jun 04, 2019 0.1830 0.1830 0.1830 0.1830 2,500 +0.00(+0.00%)
Jun 03, 2019 0.1830 0.1830 0.1830 0.1830 2,695 +0.00(+0.00%)
May 30, 2019 0.1830 0.1830 0.1830 0 +0.00(+0.00%)
May 28, 2019 0.1830 0.1830 0.1830 0 +0.00(+0.00%)
May 24, 2019 0.1830 0.1830 0.1830 0.1830 3,200 -0.01(-3.68%)
May 23, 2019 0.1826 0.1900 0.1826 0.1900 16,450 +0.01(+4.05%)
May 21, 2019 0.1826 0.1826 0.1826 0 +0.00(+0.00%)
May 20, 2019 0.1826 0.1826 0.1826 0.1826 2,900 -0.00(-0.22%)
May 13, 2019 0.1830 0.1830 0.1830 0 -0.12(-39.00%)
May 03, 2019 0.3000 0.3000 0.3000 0 +0.12(+64.29%)
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.