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 (%)
Aug 30, 2019 0.0019 0.0023 0.0018 0.0019 6,200,300 -0.00(-5.00%)
Aug 29, 2019 0.0021 0.0023 0.0019 0.0020 7,136,680 -0.00(-9.09%)
Aug 28, 2019 0.0021 0.0022 0.0019 0.0022 7,880,727 +0.00(+4.76%)
Aug 27, 2019 0.0023 0.0023 0.0020 0.0021 5,869,972 -0.00(-8.70%)
Aug 26, 2019 0.0021 0.0023 0.0020 0.0023 10,017,035 +0.00(+0.00%)
Aug 23, 2019 0.0021 0.0023 0.0021 0.0023 5,347,900 -0.00(-4.17%)
Aug 22, 2019 0.0023 0.0024 0.0020 0.0024 10,535,777 +0.00(+4.35%)
Aug 21, 2019 0.0021 0.0023 0.0020 0.0023 7,221,660 +0.00(+4.55%)
Aug 20, 2019 0.0023 0.0023 0.0021 0.0022 7,536,972 -0.00(-4.35%)
Aug 19, 2019 0.0024 0.0024 0.0021 0.0023 13,137,205 +0.00(+4.55%)
Aug 16, 2019 0.0021 0.0024 0.0021 0.0022 3,386,500 +0.00(+0.00%)
Aug 15, 2019 0.0023 0.0023 0.0022 0.0022 1,175,055 -0.00(-4.35%)
Aug 14, 2019 0.0024 0.0024 0.0021 0.0023 8,101,784 +0.00(+4.55%)
Aug 13, 2019 0.0023 0.0027 0.0021 0.0022 10,490,412 +0.00(+0.00%)
Aug 12, 2019 0.0021 0.0025 0.0021 0.0022 2,250,457 -0.00(-4.35%)
Aug 09, 2019 0.0024 0.0024 0.0021 0.0023 5,643,600 +0.00(+4.55%)
Aug 08, 2019 0.0021 0.0024 0.0021 0.0022 6,130,385 +0.00(+0.00%)
Aug 07, 2019 0.0027 0.0027 0.0022 0.0022 7,266,612 -0.00(-12.00%)
Aug 06, 2019 0.0029 0.0029 0.0024 0.0025 19,030,200 -0.00(-13.79%)
Aug 05, 2019 0.0026 0.0029 0.0022 0.0029 6,638,284 +0.00(+11.54%)
Aug 02, 2019 0.0022 0.0026 0.0019 0.0026 25,589,200 +0.00(+18.18%)
Aug 01, 2019 0.0021 0.0023 0.0021 0.0022 6,276,046 -0.00(-4.35%)
Jul 31, 2019 0.0024 0.0024 0.0021 0.0023 3,843,750 +0.00(+9.52%)
Jul 30, 2019 0.0024 0.0028 0.0020 0.0021 14,390,156 -0.00(-4.55%)
Jul 29, 2019 0.0025 0.0025 0.0022 0.0022 7,659,933 -0.00(-21.43%)
Jul 26, 2019 0.0035 0.0035 0.0024 0.0028 7,888,200 -0.00(-9.68%)
Jul 25, 2019 0.0022 0.0036 0.0022 0.0031 26,758,212 +0.00(+34.78%)
Jul 24, 2019 0.0023 0.0024 0.0022 0.0023 9,107,298 +0.00(+0.00%)
Jul 23, 2019 0.0022 0.0024 0.0020 0.0023 9,033,646 +0.00(+0.00%)
Jul 22, 2019 0.0022 0.0024 0.0019 0.0023 8,382,412 +0.00(+4.55%)
Jul 19, 2019 0.0022 0.0023 0.0020 0.0022 15,604,900 -0.00(-4.35%)
Jul 18, 2019 0.0021 0.0024 0.0021 0.0023 4,377,978 +0.00(+9.52%)
Jul 17, 2019 0.0020 0.0022 0.0019 0.0021 13,725,192 -0.00(-8.70%)
Jul 16, 2019 0.0025 0.0025 0.0020 0.0023 21,720,284 -0.00(-11.54%)
Jul 15, 2019 0.0025 0.0026 0.0022 0.0026 8,326,437 +0.00(+0.00%)
Jul 12, 2019 0.0027 0.0027 0.0023 0.0026 3,153,100 -0.00(-3.70%)
Jul 11, 2019 0.0026 0.0029 0.0025 0.0027 8,663,051 +0.00(+0.00%)
Jul 10, 2019 0.0030 0.0030 0.0027 0.0027 2,341,679 -0.00(-10.00%)
Jul 09, 2019 0.0030 0.0030 0.0025 0.0030 2,197,303 +0.00(+7.14%)
Jul 08, 2019 0.0030 0.0030 0.0025 0.0028 4,263,708 -0.00(-3.45%)
Jul 05, 2019 0.0028 0.0030 0.0027 0.0029 3,520,000 +0.00(+7.41%)
Jul 03, 2019 0.0030 0.0030 0.0027 0.0027 2,869,400 -0.00(-10.00%)
Jul 02, 2019 0.0032 0.0032 0.0027 0.0030 5,491,622 -0.00(-3.23%)
Jul 01, 2019 0.0023 0.0032 0.0023 0.0031 15,688,236 +0.00(+3.33%)
Jun 28, 2019 0.0029 0.0032 0.0028 0.0030 2,772,000 +0.00(+3.45%)
Jun 27, 2019 0.0034 0.0034 0.0028 0.0029 3,767,843 +0.00(+3.57%)
Jun 26, 2019 0.0029 0.0029 0.0028 0.0028 3,454,655 -0.00(-3.45%)
Jun 25, 2019 0.0034 0.0034 0.0029 0.0029 3,508,732 -0.00(-14.71%)
Jun 24, 2019 0.0035 0.0035 0.0033 0.0034 4,142,938 +0.00(+0.00%)
Jun 21, 2019 0.0030 0.0035 0.0030 0.0034 3,726,100 +0.00(+9.68%)
Jun 20, 2019 0.0029 0.0034 0.0027 0.0031 5,794,633 +0.00(+14.81%)
Jun 19, 2019 0.0027 0.0029 0.0026 0.0027 2,993,636 -0.00(-3.57%)
Jun 18, 2019 0.0024 0.0028 0.0024 0.0028 9,419,655 +0.00(+16.67%)
Jun 17, 2019 0.0022 0.0024 0.0021 0.0024 7,033,109 +0.00(+20.00%)
Jun 14, 2019 0.0023 0.0026 0.0020 0.0020 10,113,700 -0.00(-20.00%)
Jun 13, 2019 0.0029 0.0029 0.0024 0.0025 3,326,125 +0.00(+0.00%)
Jun 12, 2019 0.0029 0.0030 0.0025 0.0025 12,951,066 -0.00(-19.35%)
Jun 11, 2019 0.0030 0.0032 0.0028 0.0031 6,638,550 +0.00(+3.33%)
Jun 10, 2019 0.0030 0.0032 0.0029 0.0030 3,656,078 +0.00(+7.14%)
Jun 07, 2019 0.0028 0.0030 0.0025 0.0028 4,883,100 +0.00(+0.00%)
Jun 06, 2019 0.0028 0.0028 0.0027 0.0028 3,598,202 +0.00(+0.00%)
Jun 05, 2019 0.0026 0.0028 0.0025 0.0028 7,021,202 +0.00(+12.00%)
Jun 04, 2019 0.0030 0.0030 0.0025 0.0025 15,210,205 -0.00(-16.67%)
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.