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 (%)
Aug 31, 2020 0.0510 0.1097 0.0510 0.0570 1,705 -0.04(-43.00%)
Aug 28, 2020 0.1100 0.1100 0.1000 0.1000 7,000 -0.01(-9.09%)
Aug 27, 2020 0.0750 0.1100 0.0750 0.1100 58,420 +0.04(+57.14%)
Aug 26, 2020 0.0750 0.0750 0.0600 0.0700 5,220 -0.00(-6.67%)
Aug 25, 2020 0.0750 0.0750 0.0630 0.0750 34,100 +0.02(+47.06%)
Aug 24, 2020 0.0510 0.0630 0.0510 0.0510 8,958 -0.01(-15.00%)
Aug 21, 2020 0.0620 0.0743 0.0600 0.0600 47,700 +0.03(+100.00%)
Aug 20, 2020 0.0750 0.0750 0.0300 0.0300 131,000 -0.05(-62.50%)
Aug 19, 2020 0.0888 0.0940 0.0800 0.0800 7,000 +0.01(+6.67%)
Aug 18, 2020 0.0940 0.0940 0.0750 0.0750 29,951 -0.01(-6.25%)
Aug 17, 2020 0.0700 0.0970 0.0700 0.0800 5,260 +0.01(+14.29%)
Aug 14, 2020 0.0700 0.0700 0.0700 0.0700 8,500 -0.02(-26.32%)
Aug 13, 2020 0.0970 0.0970 0.0950 0.0950 1,280 +0.03(+46.15%)
Aug 12, 2020 0.0650 0.0650 0.0650 0.0650 700 -0.01(-7.14%)
Aug 11, 2020 0.0935 0.0935 0.0700 0.0700 5,590 -0.03(-27.84%)
Aug 10, 2020 0.0970 0.0970 0.0970 0.0970 1,500 +0.03(+36.62%)
Aug 07, 2020 0.0900 0.0900 0.0710 0.0710 16,200 -0.03(-26.80%)
Aug 06, 2020 0.0970 0.0970 0.0970 0.0970 4,125 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0970 0.0900 0.0970 6,550 +0.02(+30.03%)
Aug 04, 2020 0.0746 0.0850 0.0746 0.0746 11,450 +0.00(+0.00%)
Aug 03, 2020 0.0925 0.0925 0.0746 0.0746 45,320 -0.02(-19.53%)
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%)
May 04, 2020 0.0300 0.0400 0.0262 0.0262 36,000 -0.00(-16.03%)
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%)
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.