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 30, 2020 0.0900 0.0900 0.0668 0.0668 1,625 -0.00(-5.78%)
Sep 29, 2020 0.0750 0.0750 0.0709 0.0709 10,500 -0.02(-21.22%)
Sep 28, 2020 0.0930 0.0930 0.0670 0.0900 1,200 +0.01(+12.50%)
Sep 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 23, 2020 0.0660 0.0800 0.0660 0.0800 14,400 -0.02(-20.00%)
Sep 22, 2020 0.0800 0.1000 0.0726 0.1000 18,000 +0.01(+11.11%)
Sep 21, 2020 0.0899 0.1000 0.0765 0.0900 155,942 +0.00(+0.11%)
Sep 18, 2020 0.0900 0.0900 0.0633 0.0899 9,900 +0.00(+4.05%)
Sep 16, 2020 0.0864 0.0864 0.0864 0 -0.00(-4.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 14, 2020 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 02, 2020 0.0550 0.1100 0.0550 0.1100 7,459 +0.00(+0.27%)
Sep 01, 2020 0.1000 0.1097 0.0600 0.1097 12,700 +0.05(+92.46%)
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%)
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.