Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sector 5 Inc (OP: SFIV )

0.0001 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, 2018 0.3695 0.3700 0.3695 0.3700 500 +0.00(+0.00%)
Apr 27, 2018 0.3800 0.3800 0.3000 0.3700 13,720 +0.06(+19.35%)
Apr 26, 2018 0.2500 0.3800 0.2500 0.3100 21,900 +0.06(+24.00%)
Apr 23, 2018 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Apr 02, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 29, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.92%)
Mar 28, 2018 0.2500 0.2791 0.2500 0.2791 10,100 +0.03(+11.62%)
Mar 26, 2018 0.2500 0.2500 0.2500 0 +0.07(+38.89%)
Mar 23, 2018 0.1800 0.1800 0.1800 0.1800 100 -0.07(-28.43%)
Mar 15, 2018 0.2515 0.2515 0.2515 0 -0.03(-9.41%)
Mar 01, 2018 0.2776 0.2776 0.2776 0 -0.00(-0.85%)
Feb 23, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 20, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 15, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 02, 2018 0.3000 0.3000 0.3000 0 -0.02(-5.78%)
Jan 30, 2018 0.3184 0.3184 0.3184 0 +0.01(+2.71%)
Jan 29, 2018 0.3300 0.4200 0.3050 0.3100 49,200 -0.12(-27.91%)
Jan 24, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jan 17, 2018 0.4500 0.4500 0.4500 0 +0.15(+50.25%)
Jan 16, 2018 0.2500 0.2995 0.2379 0.2995 50,366 -0.00(-0.17%)
Jan 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 19, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 18, 2017 0.2500 0.3000 0.2200 0.3000 94,700 +0.05(+20.00%)
Dec 11, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 30, 2017 0.2500 0.2500 0.2500 0 +0.03(+11.61%)
Nov 29, 2017 0.2240 0.2240 0.2240 0.2240 100 -0.01(-2.61%)
Nov 28, 2017 0.2299 0.2300 0.1700 0.2300 200 +0.06(+35.29%)
Nov 17, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 700 -0.09(-34.62%)
Nov 15, 2017 0.2650 0.2650 0.2600 0.2600 35,500 -0.01(-3.70%)
Nov 09, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 16, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2017 0.2500 0.2500 0.2500 0.2500 12,500 +0.03(+11.26%)
Oct 05, 2017 0.2247 0.2247 0.2247 0 -0.01(-5.19%)
Oct 02, 2017 0.2370 0.2370 0.2370 0 -0.06(-21.00%)
Sep 29, 2017 0.2500 0.3000 0.2500 0.3000 8,408 -0.07(-18.92%)
Sep 01, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.49%)
Aug 24, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Aug 23, 2017 0.3610 0.3610 0.3610 0.3610 400 +0.00(+0.00%)
Aug 21, 2017 0.3610 0.3610 0.3610 0 -0.10(-21.52%)
Aug 15, 2017 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Jul 28, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 24, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.62%)
Jul 18, 2017 0.4970 0.4970 0.4970 0 -0.01(-2.55%)
Jul 17, 2017 0.3800 0.5100 0.3800 0.5100 1,219 +0.00(+0.00%)
Jul 12, 2017 0.5100 0.5100 0.5100 0 +0.13(+34.21%)
Jul 11, 2017 0.3800 0.3800 0.3800 0.3800 900 -0.14(-26.92%)
Jul 03, 2017 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 26, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.33%)
Jun 23, 2017 0.5300 0.6000 0.5200 0.5270 8,826 -0.03(-5.89%)
Jun 22, 2017 0.5545 0.6000 0.5545 0.5600 9,840 +0.04(+7.69%)
Jun 21, 2017 0.5700 0.5890 0.5200 0.5200 5,199 -0.07(-11.86%)
Jun 20, 2017 0.5900 0.5900 0.5900 0.5900 7,199 -0.03(-4.84%)
Jun 15, 2017 0.6200 0.6200 0.6200 0 +0.06(+11.71%)
Jun 08, 2017 0.5550 0.5550 0.5550 0 -0.08(-13.28%)
Jun 07, 2017 0.6400 0.6400 0.5871 0.6400 51,300 -0.01(-1.39%)
Jun 06, 2017 0.6500 0.6500 0.6490 0.6490 350 -0.02(-3.28%)
May 23, 2017 0.6710 0.6710 0.6710 0 +0.13(+24.26%)
May 18, 2017 0.5400 0.5400 0.5400 0 -0.13(-19.52%)
May 15, 2017 0.6710 0.6710 0.6710 0 +0.26(+63.66%)
May 12, 2017 0.4100 0.6710 0.4100 0.4100 800 -0.48(-53.93%)
May 11, 2017 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.11%)
May 09, 2017 0.9000 0.9000 0.9000 0 -0.35(-28.00%)
May 08, 2017 1.490 1.550 1.250 1.250 6,200 -0.17(-11.97%)
May 04, 2017 1.420 1.420 1.420 0 +0.15(+11.81%)
May 02, 2017 1.270 1.270 1.270 0 +0.07(+5.83%)
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.