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 (%)
Jul 31, 2020 0.0900 0.0945 0.0846 0.0927 29,000 -0.01(-6.36%)
Jul 30, 2020 0.0923 0.1000 0.0900 0.0990 36,700 +0.00(+1.02%)
Jul 29, 2020 0.0929 0.0980 0.0800 0.0980 34,700 +0.00(+3.16%)
Jul 28, 2020 0.1200 0.1295 0.0827 0.0950 239,842 -0.02(-19.22%)
Jul 27, 2020 0.1296 0.1300 0.1021 0.1176 43,975 -0.01(-9.26%)
Jul 24, 2020 0.1320 0.1320 0.1010 0.1296 217,600 -0.04(-23.31%)
Jul 23, 2020 0.1050 0.1690 0.1050 0.1690 258,824 +0.04(+30.50%)
Jul 22, 2020 0.1100 0.1295 0.1000 0.1295 22,115 +0.01(+10.68%)
Jul 21, 2020 0.1350 0.1450 0.1100 0.1170 64,196 -0.01(-10.69%)
Jul 20, 2020 0.1500 0.1750 0.1233 0.1310 126,555 -0.03(-18.12%)
Jul 17, 2020 0.1800 0.1850 0.1210 0.1600 669,300 -0.02(-11.11%)
Jul 16, 2020 0.1600 0.2000 0.1350 0.1800 1,066,571 +0.04(+24.14%)
Jul 15, 2020 0.0900 0.1500 0.0800 0.1450 334,230 +0.07(+107.14%)
Jul 14, 2020 0.0500 0.0900 0.0500 0.0700 143,140 +0.02(+40.00%)
Jul 13, 2020 0.0400 0.0570 0.0400 0.0500 66,895 +0.02(+78.57%)
Jul 09, 2020 0.0280 0.0280 0.0280 0 -0.01(-29.82%)
Jul 08, 2020 0.0400 0.0400 0.0399 0.0399 22,131 -0.01(-20.20%)
Jul 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0 +0.02(+58.23%)
Jun 19, 2020 0.0316 0.0316 0.0316 0 -0.01(-16.40%)
Jun 17, 2020 0.0378 0.0378 0.0378 0 +0.01(+23.93%)
Jun 15, 2020 0.0305 0.0305 0.0305 0 +0.01(+36.16%)
Jun 05, 2020 0.0224 0.0224 0.0224 0 +0.00(+0.00%)
Jun 04, 2020 0.0224 0.0224 0.0224 0.0224 200 -0.00(-16.42%)
Jun 02, 2020 0.0268 0.0268 0.0268 0 -0.01(-33.00%)
May 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0 +0.01(+49.25%)
May 19, 2020 0.0268 0.0268 0.0268 0 -0.01(-30.75%)
May 12, 2020 0.0387 0.0387 0.0387 0 -0.00(-3.25%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2020 0.0399 0.0400 0.0399 0.0400 1,200 +0.01(+52.67%)
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.