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 (%)
Jul 31, 2020 0.0530 0.0530 0.0440 0.0494 525,500 +0.00(+9.78%)
Jul 30, 2020 0.0485 0.0619 0.0435 0.0450 355,985 -0.01(-21.05%)
Jul 29, 2020 0.0605 0.0605 0.0505 0.0570 401,024 +0.00(+3.64%)
Jul 28, 2020 0.0600 0.0600 0.0550 0.0550 141,635 -0.00(-6.78%)
Jul 27, 2020 0.0600 0.0694 0.0550 0.0590 222,632 -0.00(-1.67%)
Jul 24, 2020 0.0545 0.0735 0.0520 0.0600 86,300 +0.06(+19900.00%)
Jun 24, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 23, 2020 0.0003 0.0004 0.0002 0.0003 36,364,828 +0.00(+0.00%)
Jun 22, 2020 0.0003 0.0004 0.0002 0.0003 64,224,280 +0.00(+0.00%)
Jun 19, 2020 0.0004 0.0004 0.0002 0.0003 139,061,904 -0.00(-25.00%)
Jun 18, 2020 0.0004 0.0004 0.0003 0.0004 88,179,672 +0.00(+0.00%)
Jun 17, 2020 0.0003 0.0004 0.0002 0.0004 81,977,848 +0.00(+33.33%)
Jun 16, 2020 0.0003 0.0004 0.0003 0.0003 29,394,448 +0.00(+0.00%)
Jun 15, 2020 0.0004 0.0004 0.0003 0.0003 51,356,624 -0.00(-25.00%)
Jun 12, 2020 0.0004 0.0004 0.0003 0.0004 68,169,696 +0.00(+33.33%)
Jun 11, 2020 0.0004 0.0004 0.0003 0.0003 53,414,408 -0.00(-25.00%)
Jun 10, 2020 0.0004 0.0004 0.0003 0.0004 64,867,712 +0.00(+33.33%)
Jun 09, 2020 0.0003 0.0004 0.0003 0.0003 132,935,008 +0.00(+0.00%)
Jun 08, 2020 0.0005 0.0005 0.0003 0.0003 77,419,096 -0.00(-25.00%)
Jun 05, 2020 0.0005 0.0005 0.0004 0.0004 74,460,704 -0.00(-20.00%)
Jun 04, 2020 0.0006 0.0006 0.0004 0.0005 76,962,240 -0.00(-16.67%)
Jun 03, 2020 0.0005 0.0006 0.0005 0.0006 54,325,704 +0.00(+20.00%)
Jun 02, 2020 0.0005 0.0005 0.0004 0.0005 5,208,500 +0.00(+0.00%)
Jun 01, 2020 0.0005 0.0005 0.0004 0.0005 9,837,442 +0.00(+0.00%)
May 29, 2020 0.0005 0.0005 0.0003 0.0005 81,650,000 +0.00(+0.00%)
May 28, 2020 0.0005 0.0005 0.0003 0.0005 80,950,480 +0.00(+0.00%)
May 27, 2020 0.0003 0.0005 0.0003 0.0005 39,219,076 +0.00(+25.00%)
May 26, 2020 0.0005 0.0005 0.0003 0.0004 114,239,088 -0.00(-20.00%)
May 22, 2020 0.0004 0.0006 0.0004 0.0005 81,476,400 +0.00(+0.00%)
May 21, 2020 0.0006 0.0006 0.0005 0.0005 21,339,236 -0.00(-16.67%)
May 20, 2020 0.0006 0.0006 0.0004 0.0006 41,501,144 +0.00(+0.00%)
May 19, 2020 0.0006 0.0006 0.0005 0.0006 49,248,064 +0.00(+20.00%)
May 18, 2020 0.0005 0.0005 0.0003 0.0005 42,085,296 +0.00(+25.00%)
May 15, 2020 0.0005 0.0006 0.0004 0.0004 105,220,400 -0.00(-20.00%)
May 14, 2020 0.0006 0.0006 0.0004 0.0005 17,794,400 -0.00(-16.67%)
May 13, 2020 0.0006 0.0006 0.0005 0.0006 21,314,666 +0.00(+0.00%)
May 12, 2020 0.0005 0.0006 0.0005 0.0006 16,915,084 +0.00(+0.00%)
May 11, 2020 0.0007 0.0007 0.0004 0.0006 72,069,248 -0.00(-14.29%)
May 08, 2020 0.0007 0.0007 0.0006 0.0007 19,475,900 +0.00(+0.00%)
May 07, 2020 0.0007 0.0007 0.0006 0.0007 28,033,676 +0.00(+0.00%)
May 06, 2020 0.0006 0.0007 0.0006 0.0007 20,245,594 -0.00(-12.50%)
May 05, 2020 0.0008 0.0008 0.0006 0.0008 17,437,776 +0.00(+0.00%)
May 04, 2020 0.0007 0.0008 0.0006 0.0008 24,190,276 +0.00(+14.29%)
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.