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

Strikeforce Technologies Inc (OP: SFOR )

0.0205 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 29, 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 (%)
Jan 31, 2017 0.0055 0.0058 0.0053 0.0057 12,723,233 +0.00(+3.09%)
Jan 30, 2017 0.0054 0.0057 0.0052 0.0055 8,395,879 -0.00(-1.79%)
Jan 27, 2017 0.0050 0.0056 0.0050 0.0056 8,367,776 +0.00(+12.00%)
Jan 26, 2017 0.0049 0.0053 0.0047 0.0050 9,251,077 +0.00(+0.00%)
Jan 25, 2017 0.0057 0.0057 0.0048 0.0050 18,702,584 -0.00(-10.23%)
Jan 24, 2017 0.0060 0.0060 0.0049 0.0056 13,643,079 +0.00(+1.27%)
Jan 23, 2017 0.0058 0.0061 0.0053 0.0055 9,537,117 -0.00(-3.15%)
Jan 20, 2017 0.0062 0.0062 0.0053 0.0057 9,274,146 -0.00(-1.23%)
Jan 19, 2017 0.0065 0.0065 0.0055 0.0057 6,484,949 -0.00(-8.44%)
Jan 18, 2017 0.0060 0.0080 0.0055 0.0063 27,420,934 -0.00(-10.41%)
Jan 17, 2017 0.0047 0.0070 0.0046 0.0070 43,778,624 +0.00(+49.15%)
Jan 13, 2017 0.0047 0.0047 0.0047 0 +0.00(+9.81%)
Jan 12, 2017 0.0045 0.0050 0.0040 0.0043 11,201,806 -0.00(-8.53%)
Jan 11, 2017 0.0050 0.0050 0.0043 0.0047 7,955,079 -0.00(-4.51%)
Jan 10, 2017 0.0053 0.0053 0.0046 0.0049 8,047,501 -0.00(-7.55%)
Jan 09, 2017 0.0052 0.0053 0.0046 0.0053 12,349,697 +0.00(+6.00%)
Jan 06, 2017 0.0049 0.0053 0.0044 0.0050 10,559,874 +0.00(+6.38%)
Jan 05, 2017 0.0051 0.0051 0.0045 0.0047 8,457,668 -0.00(-11.32%)
Jan 04, 2017 0.0044 0.0055 0.0041 0.0053 20,531,304 +0.00(+20.45%)
Jan 03, 2017 0.0039 0.0045 0.0038 0.0044 13,653,336 +0.00(+7.32%)
Dec 30, 2016 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Dec 29, 2016 0.0038 0.0042 0.0038 0.0041 8,933,806 +0.00(+0.00%)
Dec 28, 2016 0.0038 0.0042 0.0038 0.0041 2,437,800 +0.00(+5.13%)
Dec 27, 2016 0.0042 0.0042 0.0037 0.0039 5,900,335 -0.00(-2.50%)
Dec 23, 2016 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Dec 22, 2016 0.0037 0.0040 0.0033 0.0038 10,384,227 -0.00(-5.00%)
Dec 21, 2016 0.0042 0.0043 0.0034 0.0040 13,445,316 +0.00(+0.00%)
Dec 20, 2016 0.0039 0.0047 0.0037 0.0040 10,333,391 +0.00(+8.40%)
Dec 19, 2016 0.0037 0.0037 0.0030 0.0037 18,238,792 -0.00(-0.27%)
Dec 16, 2016 0.0037 0.0037 0.0030 0.0037 22,710,214 +0.00(+0.00%)
Dec 15, 2016 0.0042 0.0042 0.0034 0.0037 24,892,650 -0.00(-9.29%)
Dec 14, 2016 0.0043 0.0044 0.0038 0.0041 15,266,250 -0.00(-2.88%)
Dec 13, 2016 0.0047 0.0047 0.0041 0.0042 10,527,269 -0.00(-6.67%)
Dec 12, 2016 0.0046 0.0047 0.0042 0.0045 9,718,922 -0.00(-2.17%)
Dec 09, 2016 0.0047 0.0047 0.0041 0.0046 23,070,936 +0.00(+0.00%)
Dec 08, 2016 0.0050 0.0050 0.0044 0.0046 11,884,270 -0.00(-4.17%)
Dec 07, 2016 0.0050 0.0050 0.0045 0.0048 7,623,720 -0.00(-4.00%)
Dec 06, 2016 0.0053 0.0055 0.0045 0.0050 12,024,929 -0.00(-5.66%)
Dec 05, 2016 0.0056 0.0056 0.0049 0.0053 14,176,265 -0.00(-3.64%)
Dec 02, 2016 0.0063 0.0064 0.0053 0.0055 7,439,394 -0.00(-8.33%)
Dec 01, 2016 0.0060 0.0065 0.0051 0.0060 22,517,200 -0.00(-7.69%)
Nov 30, 2016 0.0065 0.0069 0.0059 0.0065 4,139,138 +0.00(+0.00%)
Nov 29, 2016 0.0063 0.0070 0.0058 0.0065 9,196,695 +0.00(+1.56%)
Nov 28, 2016 0.0054 0.0074 0.0050 0.0064 23,006,468 +0.00(+14.29%)
Nov 25, 2016 0.0053 0.0059 0.0050 0.0056 3,294,019 +0.00(+9.80%)
Nov 23, 2016 0.0051 0.0051 0.0051 0 -0.00(-8.93%)
Nov 22, 2016 0.0061 0.0061 0.0050 0.0056 17,052,008 -0.00(-8.20%)
Nov 21, 2016 0.0072 0.0080 0.0058 0.0061 21,013,390 -0.00(-15.16%)
Nov 18, 2016 0.0069 0.0084 0.0066 0.0072 19,868,792 +0.00(+4.35%)
Nov 17, 2016 0.0089 0.0090 0.0072 0.0069 43,020,736 -0.00(-4.31%)
Nov 16, 2016 0.0048 0.0075 0.0044 0.0072 43,579,808 +0.00(+56.52%)
Nov 15, 2016 0.0050 0.0050 0.0038 0.0046 25,374,572 -0.00(-3.36%)
Nov 14, 2016 0.0040 0.0052 0.0035 0.0048 43,953,620 +0.00(+8.18%)
Nov 11, 2016 0.0052 0.0055 0.0040 0.0044 29,322,648 -0.00(-16.98%)
Nov 10, 2016 0.0056 0.0056 0.0047 0.0053 14,857,900 -0.00(-3.11%)
Nov 09, 2016 0.0056 0.0056 0.0049 0.0055 16,658,316 -0.00(-2.32%)
Nov 08, 2016 0.0057 0.0060 0.0051 0.0056 12,923,820 -0.00(-1.75%)
Nov 07, 2016 0.0062 0.0062 0.0052 0.0057 27,474,650 -0.00(-14.93%)
Nov 04, 2016 0.0063 0.0067 0.0062 0.0067 13,276,258 +0.00(+4.69%)
Nov 03, 2016 0.0074 0.0074 0.0058 0.0064 22,423,392 -0.00(-4.48%)
Nov 02, 2016 0.0087 0.0087 0.0065 0.0067 17,628,766 -0.00(-17.28%)
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.