Hot penny stocks! Don't get burned!
Research Report
Video not found or You must install the Flash Plugin for your Browser in order to view this movie
Hotstocked.com has a complete research report available for SECI stock. Download SECI report.
Date:Mar 5, 2010
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download SECI report
  
Example preview: Research report for Sector 10, Inc. (SECI) Research report for Sector 10, Inc. (SECI) Research report for Sector 10, Inc. (SECI) Research report for Sector 10, Inc. (SECI)
   

Historical Prices for Sector 10, Inc. (SECI)

Markets
Quote
Depth/LII
Options
Charts
News
Company
Financials
Insiders
Filings
Analyst
Earnings
Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Sector 10 Inc. (SECI) 
$ 0.0195   0.0023 (+13.37%) Volume: 222.82 k 3:07 PM EDT Sep 2, 2010
After Hours:  $ 0.015   -0.0045 (-23.08%) Volume: 100.81 k 4:09 PM EDT Sep 2, 2010
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close
9/2/10 0.0172 0.0195 0.015 0.0195 222,822 0.0023 13.37% 0.0195
9/1/10 0.018 0.022 0.0171 0.0172 441,879 0.0001 0.58% 0.0172
8/31/10 0.0171 0.02 0.0171 0.0171 14,700 -0.0029 -14.50% 0.0171
8/30/10 0.02 0.02 0.0199 0.02 159,898 0.00 0.00% 0.02
8/27/10 0.0186 0.02 0.018 0.02 90,000 0.00 0.00% 0.02
8/26/10 0.0188 0.02 0.0173 0.02 55,000 0.00 0.00% 0.02
8/25/10 0.0202 0.0202 0.0165 0.02 288,221 -0.005 -20.00% 0.02
8/24/10 0.025 0.025 0.024 0.025 94,526 0.001 4.17% 0.025
8/23/10 0.025 0.0299 0.015 0.024 624,820 -0.006 -20.00% 0.024
8/20/10 0.028 0.03 0.025 0.03 21,629 0.00 0.00% 0.03
8/19/10 0.027 0.03 0.027 0.03 79,166 0.00 0.00% 0.03
8/18/10 0.03 0.03 0.0223 0.03 77,275 0.00 0.00% 0.03
8/17/10 0.0251 0.03 0.0222 0.03 288,000 0.00 0.00% 0.03
8/16/10 0.03 0.03 0.025 0.03 70,200 0.00 0.00% 0.03
8/13/10 0.03 0.03 0.03 0.03 59,400 0.0028 10.29% 0.03
8/12/10 0.03 0.03 0.0272 0.0272 177,000 -0.0028 -9.33% 0.0272
8/11/10 0.0315 0.0315 0.0272 0.03 110,622 0.003 11.11% 0.03
8/10/10 0.027 0.029 0.027 0.027 42,416 0.00 0.00% 0.027
8/9/10 0.03 0.0301 0.027 0.027 170,504 -0.003 -10.00% 0.027
8/6/10 0.0301 0.032 0.03 0.03 83,199 -0.003 -9.09% 0.03
8/5/10 0.035 0.035 0.0301 0.033 125,500 -0.001 -2.94% 0.033
8/4/10 0.033 0.035 0.032 0.034 421,000 0.002 6.25% 0.034
8/3/10 0.04 0.04 0.032 0.032 354,321 -0.0029 -8.31% 0.032
8/2/10 0.0302 0.0349 0.0301 0.0349 11,000 -0.0001 -0.29% 0.0349
7/30/10 0.0275 0.035 0.0275 0.035 594,740 0.008 29.63% 0.035
7/29/10 0.031 0.035 0.025 0.027 581,443 -0.004 -12.90% 0.027
7/28/10 0.02 0.035 0.02 0.031 132,950 -0.004 -11.43% 0.031
7/27/10 0.039 0.039 0.035 0.035 294,744 -0.0049 -12.28% 0.035
7/26/10 0.0449 0.0449 0.0301 0.0399 61,500 -0.0001 -0.25% 0.0399
7/23/10 0.0375 0.04 0.03 0.04 148,850 -0.005 -11.11% 0.04
7/22/10 0.045 0.045 0.035 0.045 441,852 0.00 0.00% 0.045
7/21/10 0.045 0.05 0.042 0.045 78,000 0.00 0.00% 0.045
7/20/10 0.045 0.05 0.041 0.045 275,081 -0.005 -10.00% 0.045
7/19/10 0.05 0.05 0.0401 0.05 85,200 0.00 0.00% 0.05
7/16/10 0.06 0.06 0.05 0.05 773,231 -0.005 -9.09% 0.05
7/15/10 0.06 0.06 0.055 0.055 41,220 -0.0002 -0.36% 0.055
7/14/10 0.063 0.063 0.055 0.0552 149,617 -0.0098 -15.08% 0.0552
7/13/10 0.07 0.07 0.063 0.065 383,507 -0.003 -4.41% 0.065
7/12/10 0.06 0.075 0.058 0.068 1,822,796 0.018 36.00% 0.068
7/9/10 0.051 0.055 0.05 0.05 209,830 -0.001 -1.96% 0.05
7/8/10 0.055 0.06 0.0501 0.051 183,171 -0.009 -15.00% 0.051
7/7/10 0.055 0.06 0.055 0.06 43,070 0.005 9.09% 0.06
7/6/10 0.0511 0.07 0.0511 0.055 519,192 -0.005 -8.33% 0.055
7/2/10 0.06 0.06 0.05 0.06 659,645 0.00 0.00% 0.06
7/1/10 0.062 0.065 0.056 0.06 462,695 -0.001 -1.64% 0.06
6/30/10 0.075 0.08 0.0601 0.061 56,600 -0.003 -4.69% 0.061
6/29/10 0.07 0.07 0.064 0.064 69,944 -0.011 -14.67% 0.064
6/28/10 0.085 0.085 0.07 0.075 108,796 -0.005 -6.25% 0.075
6/25/10 0.085 0.09 0.075 0.08 116,002 -0.001 -1.23% 0.08
6/24/10 0.081 0.082 0.08 0.081 143,920 -0.004 -4.71% 0.081
6/23/10 0.08 0.09 0.08 0.085 178,245 0.00 0.00% 0.085
6/22/10 0.09 0.09 0.08 0.085 239,465 0.00 0.00% 0.085
6/21/10 0.079 0.09 0.074 0.085 609,539 0.013 18.06% 0.085
6/18/10 0.07 0.079 0.056 0.072 967,850 0.0169 30.67% 0.072
6/17/10 0.0511 0.07 0.0511 0.0551 55,018 0.0001 0.18% 0.0551
6/16/10 0.055 0.06 0.055 0.055 91,626 0.00 0.00% 0.055
6/15/10 0.0535 0.06 0.0535 0.055 110,139 -0.005 -8.33% 0.055
6/14/10 0.0799 0.0799 0.0575 0.06 378,277 -0.01 -14.29% 0.06
6/11/10 0.065 0.0799 0.065 0.07 288,890 0.005 7.69% 0.07
6/10/10 0.08 0.08 0.06 0.065 387,762 -0.0051 -7.28% 0.065
6/9/10 0.07 0.0844 0.069 0.0701 223,629 0.0001 0.14% 0.0701
6/8/10 0.08 0.085 0.065 0.07 377,377 -0.015 -17.65% 0.07
6/7/10 0.10 0.10 0.08 0.085 709,653 -0.005 -5.56% 0.085
6/4/10 0.08 0.105 0.067 0.09 1,635,127 0.02 28.57% 0.09

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Sector 10, Inc.
Home | Message boards | Newsletters | Latest Comments | About us
AIM London Stock Exchange | Canadian stocks | Chinese stocks
© 2007 - 2010 HotStocked.com - All rights reserved.