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 (%)
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%)
Nov 01, 2017 0.0165 0.0200 0.0165 0.0200 3,961,111 +0.00(+5.26%)
Oct 31, 2017 0.0172 0.0225 0.0161 0.0190 19,085,692 +0.00(+10.47%)
Oct 30, 2017 0.0176 0.0177 0.0161 0.0172 7,039,875 -0.00(-1.09%)
Oct 27, 2017 0.0169 0.0177 0.0159 0.0174 6,074,490 -0.00(-1.08%)
Oct 26, 2017 0.0185 0.0188 0.0160 0.0176 5,642,514 +0.00(+2.21%)
Oct 25, 2017 0.0164 0.0174 0.0152 0.0172 6,512,500 +0.00(+7.50%)
Oct 24, 2017 0.0182 0.0184 0.0141 0.0160 23,563,580 -0.00(-11.11%)
Oct 23, 2017 0.0204 0.0205 0.0174 0.0180 17,714,340 -0.00(-11.76%)
Oct 20, 2017 0.0215 0.0219 0.0195 0.0204 13,927,164 -0.00(-3.77%)
Oct 19, 2017 0.0220 0.0220 0.0192 0.0212 13,292,976 +0.00(+3.92%)
Oct 18, 2017 0.0228 0.0228 0.0193 0.0204 14,625,300 -0.00(-10.13%)
Oct 17, 2017 0.0244 0.0249 0.0183 0.0227 64,402,432 -0.00(-5.34%)
Oct 16, 2017 0.0148 0.0242 0.0145 0.0240 85,245,848 +0.01(+50.82%)
Oct 13, 2017 0.0124 0.0183 0.0124 0.0159 82,048,368 +0.01(+78.65%)
Oct 12, 2017 0.0086 0.0090 0.0083 0.0089 3,282,603 +0.00(+1.14%)
Oct 11, 2017 0.0088 0.0089 0.0082 0.0088 1,531,844 -0.00(-1.01%)
Oct 10, 2017 0.0089 0.0090 0.0085 0.0089 2,407,044 -0.00(-0.11%)
Oct 09, 2017 0.0084 0.0089 0.0075 0.0089 3,098,620 +0.00(+1.14%)
Oct 06, 2017 0.0083 0.0089 0.0079 0.0088 4,677,300 +0.00(+8.64%)
Oct 05, 2017 0.0078 0.0082 0.0072 0.0081 3,014,537 +0.00(+3.85%)
Oct 04, 2017 0.0075 0.0079 0.0071 0.0078 4,439,093 +0.00(+5.41%)
Oct 03, 2017 0.0071 0.0079 0.0071 0.0074 1,657,323 +0.00(+0.00%)
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.