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 31, 2020 0.0205 0.0337 0.0163 0.0172 5,889,694 -0.00(-11.34%)
Aug 28, 2020 0.0159 0.0260 0.0140 0.0194 6,153,800 +0.00(+24.36%)
Aug 27, 2020 0.0180 0.0180 0.0155 0.0156 538,579 -0.00(-6.59%)
Aug 26, 2020 0.0150 0.0170 0.0150 0.0167 639,215 +0.00(+5.70%)
Aug 25, 2020 0.0152 0.0200 0.0151 0.0158 1,513,603 -0.00(-21.00%)
Aug 24, 2020 0.0200 0.0220 0.0160 0.0200 1,290,407 +0.00(+5.26%)
Aug 21, 2020 0.0235 0.0235 0.0141 0.0190 3,402,000 -0.00(-20.17%)
Aug 20, 2020 0.0300 0.0300 0.0151 0.0238 1,001,887 -0.00(-4.80%)
Aug 19, 2020 0.0339 0.0339 0.0248 0.0250 550,693 -0.01(-27.33%)
Aug 18, 2020 0.0320 0.0344 0.0300 0.0344 63,101 +0.00(+7.84%)
Aug 17, 2020 0.0250 0.0320 0.0250 0.0319 73,363 +0.00(+8.87%)
Aug 14, 2020 0.0300 0.0300 0.0260 0.0293 219,200 +0.00(+4.64%)
Aug 13, 2020 0.0400 0.0400 0.0280 0.0280 661,232 -0.01(-28.75%)
Aug 12, 2020 0.0312 0.0444 0.0309 0.0393 1,049,963 -0.00(-2.96%)
Aug 11, 2020 0.0365 0.0450 0.0365 0.0405 215,717 +0.00(+5.74%)
Aug 10, 2020 0.0385 0.0400 0.0310 0.0383 324,400 -0.00(-4.96%)
Aug 07, 2020 0.0406 0.0459 0.0310 0.0403 293,800 -0.01(-13.15%)
Aug 06, 2020 0.0450 0.0480 0.0400 0.0464 120,702 +0.00(+3.11%)
Aug 05, 2020 0.0450 0.0480 0.0420 0.0450 175,030 +0.00(+3.45%)
Aug 04, 2020 0.0410 0.0480 0.0410 0.0435 117,463 -0.00(-2.25%)
Aug 03, 2020 0.0495 0.0495 0.0400 0.0445 197,015 -0.00(-9.92%)
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%)
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.