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 (%)
Mar 31, 2021 0.1010 0.1068 0.0970 0.1025 7,028,784 +0.00(+1.99%)
Mar 30, 2021 0.1001 0.1137 0.0951 0.1005 7,620,403 -0.01(-5.01%)
Mar 29, 2021 0.1200 0.1514 0.1055 0.1058 20,117,112 -0.01(-11.83%)
Mar 26, 2021 0.0865 0.1200 0.0865 0.1200 11,981,899 +0.02(+23.71%)
Mar 25, 2021 0.1001 0.1070 0.0850 0.0970 20,103,712 -0.01(-9.43%)
Mar 24, 2021 0.1197 0.1253 0.1007 0.1071 15,472,741 -0.02(-14.66%)
Mar 23, 2021 0.1450 0.1450 0.1121 0.1255 12,614,049 -0.00(-3.46%)
Mar 22, 2021 0.1400 0.1400 0.1270 0.1300 10,692,504 +0.00(+0.31%)
Mar 19, 2021 0.1280 0.1330 0.1200 0.1296 11,202,600 +0.00(+0.08%)
Mar 18, 2021 0.1411 0.1411 0.1280 0.1295 12,430,365 -0.02(-13.61%)
Mar 17, 2021 0.1400 0.1595 0.1240 0.1499 17,592,192 +0.01(+7.07%)
Mar 16, 2021 0.1555 0.1600 0.1350 0.1400 14,008,089 -0.02(-12.01%)
Mar 15, 2021 0.1660 0.1680 0.1350 0.1591 21,412,044 -0.01(-5.86%)
Mar 12, 2021 0.1720 0.1750 0.1525 0.1690 13,749,900 -0.01(-3.43%)
Mar 11, 2021 0.1765 0.1900 0.1680 0.1750 12,276,013 -0.01(-5.41%)
Mar 10, 2021 0.1960 0.2060 0.1750 0.1850 8,317,886 -0.01(-3.29%)
Mar 09, 2021 0.1850 0.1950 0.1803 0.1913 11,171,973 +0.01(+4.19%)
Mar 08, 2021 0.1870 0.2028 0.1646 0.1836 13,330,941 +0.00(+2.57%)
Mar 05, 2021 0.1550 0.1800 0.1255 0.1790 29,898,300 +0.01(+5.29%)
Mar 04, 2021 0.1801 0.1900 0.1501 0.1700 23,881,404 -0.02(-10.67%)
Mar 03, 2021 0.2188 0.2275 0.1900 0.1903 13,955,398 -0.03(-12.43%)
Mar 02, 2021 0.2300 0.2550 0.2150 0.2173 23,822,734 +0.00(+0.56%)
Mar 01, 2021 0.1840 0.2220 0.1790 0.2161 17,866,200 +0.03(+17.83%)
Feb 26, 2021 0.1700 0.1950 0.1600 0.1834 14,964,900 -0.00(-0.86%)
Feb 25, 2021 0.2125 0.2300 0.1810 0.1850 14,392,447 -0.02(-11.90%)
Feb 24, 2021 0.2200 0.2200 0.1905 0.2100 13,303,386 +0.02(+10.47%)
Feb 23, 2021 0.2170 0.2300 0.1700 0.1901 13,978,203 -0.03(-12.40%)
Feb 22, 2021 0.2500 0.2570 0.2050 0.2170 17,708,480 -0.01(-3.13%)
Feb 19, 2021 0.2500 0.2550 0.2120 0.2240 21,557,000 -0.01(-2.65%)
Feb 18, 2021 0.2500 0.2750 0.2150 0.2301 19,027,392 -0.03(-10.64%)
Feb 17, 2021 0.2750 0.2798 0.2300 0.2575 26,763,266 -0.01(-3.56%)
Feb 16, 2021 0.2600 0.2900 0.2400 0.2670 40,701,064 +0.03(+11.25%)
Feb 12, 2021 0.1888 0.2450 0.1600 0.2400 36,258,400 +0.05(+27.80%)
Feb 11, 2021 0.2455 0.2490 0.1800 0.1878 39,432,496 -0.04(-16.35%)
Feb 10, 2021 0.2770 0.2890 0.1700 0.2245 63,056,064 -0.03(-13.09%)
Feb 09, 2021 0.3289 0.3289 0.2100 0.2583 86,178,424 -0.04(-13.32%)
Feb 08, 2021 0.1800 0.2990 0.1750 0.2980 98,477,792 +0.14(+92.26%)
Feb 05, 2021 0.0960 0.1699 0.0950 0.1550 144,603,696 +0.07(+72.22%)
Feb 04, 2021 0.0665 0.1050 0.0649 0.0900 138,364,144 +0.03(+40.62%)
Feb 03, 2021 0.0650 0.0660 0.0560 0.0640 33,459,996 +0.00(+3.23%)
Feb 02, 2021 0.0701 0.0701 0.0566 0.0620 45,529,408 +0.01(+17.42%)
Feb 01, 2021 0.0501 0.0557 0.0501 0.0528 17,584,388 +0.00(+2.33%)
Jan 29, 2021 0.0577 0.0590 0.0500 0.0516 16,903,700 -0.00(-5.32%)
Jan 28, 2021 0.0565 0.0650 0.0520 0.0545 25,481,456 -0.00(-8.40%)
Jan 27, 2021 0.0690 0.0690 0.0520 0.0595 28,603,880 -0.01(-10.53%)
Jan 26, 2021 0.0600 0.0720 0.0580 0.0665 66,337,352 +0.01(+15.05%)
Jan 25, 2021 0.0470 0.0580 0.0470 0.0578 36,286,272 +0.01(+22.98%)
Jan 22, 2021 0.0480 0.0490 0.0350 0.0470 31,980,300 -0.00(-2.49%)
Jan 21, 2021 0.0470 0.0500 0.0460 0.0482 17,382,160 -0.00(-1.63%)
Jan 20, 2021 0.0510 0.0550 0.0461 0.0490 33,858,824 -0.00(-5.59%)
Jan 19, 2021 0.0600 0.0600 0.0500 0.0519 29,205,552 -0.00(-6.49%)
Jan 15, 2021 0.0541 0.0580 0.0530 0.0555 17,171,700 +0.00(+0.91%)
Jan 14, 2021 0.0556 0.0600 0.0540 0.0550 24,570,584 -0.00(-1.43%)
Jan 13, 2021 0.0590 0.0590 0.0540 0.0558 32,943,384 +0.00(+0.00%)
Jan 12, 2021 0.0600 0.0600 0.0535 0.0558 20,199,116 -0.00(-2.62%)
Jan 11, 2021 0.0639 0.0639 0.0550 0.0573 40,291,156 +0.00(+3.99%)
Jan 08, 2021 0.0600 0.0639 0.0525 0.0551 34,902,600 -0.00(-6.29%)
Jan 07, 2021 0.0480 0.0620 0.0417 0.0588 102,000,664 +0.01(+19.51%)
Jan 06, 2021 0.0570 0.0572 0.0450 0.0492 37,669,360 -0.01(-14.43%)
Jan 05, 2021 0.0620 0.0640 0.0530 0.0575 27,516,236 -0.01(-9.31%)
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.