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, 2018 0.0069 0.0078 0.0065 0.0074 10,995,421 +0.00(+7.25%)
Jan 30, 2018 0.0062 0.0069 0.0059 0.0069 7,013,475 +0.00(+11.65%)
Jan 29, 2018 0.0065 0.0065 0.0060 0.0062 3,660,960 +0.00(+3.00%)
Jan 26, 2018 0.0063 0.0065 0.0059 0.0060 6,212,374 -0.00(-3.23%)
Jan 25, 2018 0.0060 0.0065 0.0057 0.0062 7,110,377 -0.00(-1.59%)
Jan 24, 2018 0.0065 0.0066 0.0061 0.0063 1,095,591 -0.00(-3.08%)
Jan 23, 2018 0.0060 0.0065 0.0057 0.0065 7,786,142 +0.00(+9.24%)
Jan 22, 2018 0.0062 0.0062 0.0058 0.0060 7,935,996 -0.00(-4.03%)
Jan 19, 2018 0.0064 0.0064 0.0057 0.0062 7,303,542 -0.00(-4.62%)
Jan 18, 2018 0.0066 0.0066 0.0060 0.0065 3,456,097 +0.00(+6.56%)
Jan 17, 2018 0.0060 0.0068 0.0060 0.0061 8,276,201 -0.00(-6.15%)
Jan 16, 2018 0.0065 0.0070 0.0054 0.0065 10,665,568 -0.00(-7.14%)
Jan 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 11, 2018 0.0069 0.0074 0.0065 0.0070 6,354,428 -0.00(-1.27%)
Jan 10, 2018 0.0081 0.0081 0.0070 0.0071 8,238,845 -0.00(-12.47%)
Jan 09, 2018 0.0075 0.0095 0.0068 0.0081 38,089,360 +0.00(+20.90%)
Jan 08, 2018 0.0067 0.0070 0.0060 0.0067 6,483,535 -0.00(-1.47%)
Jan 05, 2018 0.0067 0.0070 0.0062 0.0068 6,676,934 +0.00(+1.49%)
Jan 04, 2018 0.0065 0.0067 0.0060 0.0067 5,268,356 +0.00(+9.84%)
Jan 03, 2018 0.0068 0.0068 0.0060 0.0061 4,366,015 -0.00(-6.15%)
Jan 02, 2018 0.0063 0.0070 0.0061 0.0065 14,263,362 +0.00(+3.17%)
Dec 29, 2017 0.0063 0.0063 0.0063 0 +0.00(+6.78%)
Dec 28, 2017 0.0060 0.0062 0.0050 0.0059 22,140,862 -0.00(-1.67%)
Dec 27, 2017 0.0053 0.0063 0.0053 0.0060 7,707,442 +0.00(+4.53%)
Dec 26, 2017 0.0057 0.0064 0.0053 0.0057 11,000,177 -0.00(-4.33%)
Dec 22, 2017 0.0060 0.0064 0.0055 0.0060 9,324,390 +0.00(+0.00%)
Dec 21, 2017 0.0065 0.0065 0.0047 0.0060 21,373,644 +0.00(+5.26%)
Dec 20, 2017 0.0082 0.0082 0.0051 0.0057 35,597,320 -0.00(-25.00%)
Dec 19, 2017 0.0082 0.0083 0.0070 0.0076 9,090,309 -0.00(-8.43%)
Dec 18, 2017 0.0083 0.0079 0.0083 6,532,381 +0.00(+3.88%)
Dec 15, 2017 0.0077 0.0124 0.0070 0.0080 7,493,058 +0.00(+2.57%)
Dec 14, 2017 0.0068 0.0080 0.0067 0.0078 4,975,245 +0.00(+12.90%)
Dec 13, 2017 0.0065 0.0070 0.0064 0.0069 8,127,255 +0.00(+1.17%)
Dec 12, 2017 0.0063 0.0070 0.0058 0.0068 11,599,433 +0.00(+1.79%)
Dec 11, 2017 0.0069 0.0072 0.0057 0.0067 31,181,696 -0.00(-11.84%)
Dec 08, 2017 0.0094 0.0098 0.0062 0.0076 31,090,040 -0.00(-16.48%)
Dec 07, 2017 0.0110 0.0118 0.0081 0.0091 27,729,232 -0.00(-26.55%)
Dec 06, 2017 0.0106 0.0125 0.0103 0.0124 17,207,330 +0.00(+31.11%)
Dec 05, 2017 0.0104 0.0104 0.0093 0.0095 4,050,367 -0.00(-9.13%)
Dec 04, 2017 0.0110 0.0110 0.0098 0.0104 11,209,552 -0.00(-5.45%)
Dec 01, 2017 0.0116 0.0116 0.0108 0.0110 6,212,106 -0.00(-5.17%)
Nov 30, 2017 0.0109 0.0120 0.0105 0.0116 6,142,114 -0.00(-2.52%)
Nov 29, 2017 0.0115 0.0120 0.0110 0.0119 2,706,947 +0.00(+4.39%)
Nov 28, 2017 0.0124 0.0124 0.0108 0.0114 4,083,691 -0.00(-7.92%)
Nov 27, 2017 0.0120 0.0125 0.0109 0.0124 9,152,144 +0.00(+8.60%)
Nov 24, 2017 0.0125 0.0125 0.0106 0.0114 3,383,982 +0.00(+4.11%)
Nov 22, 2017 0.0103 0.0120 0.0095 0.0109 3,530,145 -0.00(-8.75%)
Nov 21, 2017 0.0115 0.0123 0.0091 0.0120 25,713,368 +0.00(+0.00%)
Nov 20, 2017 0.0122 0.0135 0.0111 0.0120 21,490,926 -0.00(-12.41%)
Nov 17, 2017 0.0140 0.0146 0.0129 0.0137 3,416,126 -0.00(-2.14%)
Nov 16, 2017 0.0140 0.0148 0.0115 0.0140 16,348,957 +0.00(+3.70%)
Nov 15, 2017 0.0137 0.0140 0.0111 0.0135 37,662,264 -0.00(-2.88%)
Nov 14, 2017 0.0165 0.0172 0.0136 0.0139 15,323,831 -0.00(-18.24%)
Nov 13, 2017 0.0200 0.0200 0.0169 0.0170 8,949,479 -0.00(-11.69%)
Nov 10, 2017 0.0200 0.0212 0.0170 0.0192 15,974,393 -0.00(-3.75%)
Nov 09, 2017 0.0215 0.0215 0.0181 0.0200 7,336,035 -0.00(-4.76%)
Nov 08, 2017 0.0205 0.0211 0.0200 0.0210 6,964,248 +0.00(+2.44%)
Nov 07, 2017 0.0202 0.0212 0.0196 0.0205 4,419,938 -0.00(-3.30%)
Nov 06, 2017 0.0212 0.0215 0.0198 0.0212 5,391,586 +0.00(+0.95%)
Nov 03, 2017 0.0186 0.0219 0.0186 0.0210 7,593,440 +0.00(+6.60%)
Nov 02, 2017 0.0200 0.0200 0.0185 0.0197 6,469,389 -0.00(-1.50%)
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.