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 29, 2022 0.0205 0 +0.00(+2.50%)
Jul 28, 2022 0.0195 0.0208 0.0195 0.0200 1,667,259 +0.00(+0.00%)
Jul 27, 2022 0.0207 0.0210 0.0198 0.0200 1,318,564 -0.00(-0.50%)
Jul 26, 2022 0.0196 0.0207 0.0196 0.0201 724,590 +0.00(+0.50%)
Jul 25, 2022 0.0209 0.0211 0.0195 0.0200 923,823 -0.00(-3.38%)
Jul 22, 2022 0.0200 0.0214 0.0200 0.0207 934,814 -0.00(-0.96%)
Jul 21, 2022 0.0211 0.0211 0.0200 0.0209 1,184,365 -0.00(-0.95%)
Jul 20, 2022 0.0203 0.0211 0.0195 0.0211 4,295,989 +0.00(+2.93%)
Jul 19, 2022 0.0200 0.0209 0.0197 0.0205 1,349,801 -0.00(-1.91%)
Jul 18, 2022 0.0211 0.0219 0.0195 0.0209 3,267,025 -0.00(-2.34%)
Jul 15, 2022 0.0219 0.0219 0.0200 0.0214 1,850,553 -0.00(-1.38%)
Jul 14, 2022 0.0217 0.0217 0.0214 0.0217 780,605 +0.00(+1.40%)
Jul 13, 2022 0.0219 0.0220 0.0210 0.0214 1,211,298 -0.00(-2.73%)
Jul 12, 2022 0.0213 0.0220 0.0210 0.0220 845,867 +0.00(+0.00%)
Jul 11, 2022 0.0218 0.0220 0.0200 0.0220 613,024 +0.00(+0.00%)
Jul 08, 2022 0.0210 0.0220 0.0200 0.0220 1,333,839 +0.00(+2.33%)
Jul 07, 2022 0.0205 0.0215 0.0198 0.0215 2,199,080 +0.00(+8.59%)
Jul 06, 2022 0.0205 0.0205 0.0195 0.0198 2,149,732 -0.00(-1.00%)
Jul 05, 2022 0.0200 0.0210 0.0195 0.0200 2,221,589 -0.00(-4.76%)
Jul 01, 2022 0.0210 0.0211 0.0200 0.0210 1,839,653 -0.00(-2.33%)
Jun 30, 2022 0.0217 0.0218 0.0200 0.0215 1,702,241 +0.00(+2.38%)
Jun 29, 2022 0.0225 0.0225 0.0210 0.0210 920,428 +0.00(+0.00%)
Jun 28, 2022 0.0220 0.0225 0.0210 0.0210 2,833,563 -0.00(-5.41%)
Jun 27, 2022 0.0215 0.0229 0.0215 0.0222 1,496,841 -0.00(-1.33%)
Jun 24, 2022 0.0220 0.0230 0.0210 0.0225 4,207,575 +0.00(+2.74%)
Jun 23, 2022 0.0229 0.0229 0.0216 0.0219 2,708,080 +0.00(+0.00%)
Jun 22, 2022 0.0238 0.0238 0.0218 0.0219 1,598,054 +0.00(+0.46%)
Jun 21, 2022 0.0270 0.0270 0.0210 0.0218 7,548,954 -0.00(-0.91%)
Jun 17, 2022 0.0225 0.0225 0.0209 0.0220 4,475,142 -0.00(-2.22%)
Jun 16, 2022 0.0215 0.0229 0.0210 0.0225 3,013,104 +0.00(+5.63%)
Jun 15, 2022 0.0235 0.0250 0.0210 0.0213 10,621,611 -0.00(-10.50%)
Jun 14, 2022 0.0399 0.0400 0.0220 0.0238 26,393,240 -0.01(-36.19%)
Jun 13, 2022 0.0350 0.0400 0.0309 0.0373 10,092,361 -0.00(-6.75%)
Jun 10, 2022 0.0419 0.0425 0.0380 0.0400 6,590,450 -0.00(-4.53%)
Jun 09, 2022 0.0350 0.0470 0.0336 0.0419 18,778,176 +0.01(+25.45%)
Jun 08, 2022 0.0295 0.0334 0.0276 0.0334 7,141,791 +0.00(+15.17%)
Jun 07, 2022 0.0260 0.0290 0.0242 0.0290 4,913,272 +0.00(+13.28%)
Jun 06, 2022 0.0249 0.0275 0.0249 0.0256 2,618,049 +0.00(+2.81%)
Jun 03, 2022 0.0270 0.0280 0.0230 0.0249 3,038,365 -0.00(-0.40%)
Jun 02, 2022 0.0274 0.0275 0.0217 0.0250 3,909,226 -0.00(-7.41%)
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.