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 (%)
Oct 30, 2020 0.0058 0.0060 0.0050 0.0059 23,413,502 +0.00(+0.00%)
Oct 29, 2020 0.0067 0.0070 0.0056 0.0059 33,099,168 -0.00(-7.81%)
Oct 28, 2020 0.0127 0.0130 0.0062 0.0064 104,471,440 -0.01(-50.39%)
Oct 27, 2020 0.0044 0.0145 0.0044 0.0129 329,335,424 +0.01(+248.65%)
Oct 26, 2020 0.0035 0.0042 0.0034 0.0037 6,049,041 -0.00(-9.76%)
Oct 23, 2020 0.0042 0.0044 0.0039 0.0041 4,951,300 -0.00(-4.65%)
Oct 22, 2020 0.0050 0.0050 0.0040 0.0043 5,614,418 -0.00(-2.27%)
Oct 21, 2020 0.0055 0.0062 0.0041 0.0044 22,290,278 -0.00(-20.00%)
Oct 20, 2020 0.0051 0.0058 0.0048 0.0055 8,003,704 +0.00(+7.84%)
Oct 19, 2020 0.0064 0.0065 0.0050 0.0051 3,940,280 -0.00(-21.54%)
Oct 16, 2020 0.0065 0.0076 0.0056 0.0065 17,759,700 +0.00(+8.33%)
Oct 15, 2020 0.0087 0.0093 0.0058 0.0060 21,863,308 -0.00(-31.82%)
Oct 14, 2020 0.0090 0.0095 0.0059 0.0088 38,533,812 +0.00(+4.76%)
Oct 13, 2020 0.0149 0.0149 0.0082 0.0084 29,072,896 -0.01(-40.00%)
Oct 12, 2020 0.0078 0.0179 0.0070 0.0140 56,146,776 +0.01(+112.12%)
Oct 09, 2020 0.0040 0.0071 0.0036 0.0066 15,357,400 +0.00(+57.14%)
Oct 08, 2020 0.0039 0.0043 0.0035 0.0042 4,053,021 +0.00(+20.00%)
Oct 07, 2020 0.0042 0.0044 0.0032 0.0035 8,968,248 +0.00(+16.67%)
Oct 06, 2020 0.0040 0.0040 0.0030 0.0030 7,917,657 -0.00(-30.23%)
Oct 05, 2020 0.0041 0.0045 0.0036 0.0043 3,758,077 +0.00(+4.88%)
Oct 02, 2020 0.0045 0.0055 0.0040 0.0041 3,875,700 -0.00(-6.82%)
Oct 01, 2020 0.0041 0.0045 0.0040 0.0044 1,576,287 +0.00(+10.00%)
Sep 30, 2020 0.0043 0.0045 0.0040 0.0040 7,961,598 -0.00(-20.00%)
Sep 29, 2020 0.0047 0.0052 0.0042 0.0050 2,176,588 +0.00(+4.17%)
Sep 28, 2020 0.0046 0.0048 0.0042 0.0048 2,505,604 +0.00(+4.35%)
Sep 25, 2020 0.0045 0.0054 0.0042 0.0046 9,655,900 +0.00(+4.55%)
Sep 24, 2020 0.0047 0.0052 0.0044 0.0044 5,751,336 -0.00(-12.00%)
Sep 23, 2020 0.0075 0.0075 0.0044 0.0050 6,751,156 -0.00(-16.67%)
Sep 22, 2020 0.0060 0.0073 0.0041 0.0060 4,033,826 +0.00(+9.09%)
Sep 21, 2020 0.0064 0.0065 0.0052 0.0055 4,552,071 -0.00(-15.38%)
Sep 18, 2020 0.0067 0.0070 0.0063 0.0065 2,840,900 -0.00(-2.99%)
Sep 17, 2020 0.0085 0.0085 0.0066 0.0067 3,097,558 -0.00(-11.84%)
Sep 16, 2020 0.0107 0.0107 0.0069 0.0076 7,826,945 -0.00(-24.75%)
Sep 15, 2020 0.0116 0.0125 0.0100 0.0101 5,523,837 -0.00(-1.94%)
Sep 14, 2020 0.0115 0.0121 0.0103 0.0103 7,728,254 -0.00(-17.60%)
Sep 11, 2020 0.0125 0.0125 0.0112 0.0125 678,500 +0.00(+0.00%)
Sep 10, 2020 0.0110 0.0135 0.0110 0.0125 684,076 -0.00(-2.34%)
Sep 09, 2020 0.0131 0.0140 0.0121 0.0128 290,530 -0.00(-1.54%)
Sep 08, 2020 0.0115 0.0130 0.0110 0.0130 849,167 +0.00(+7.44%)
Sep 04, 2020 0.0145 0.0145 0.0115 0.0121 1,985,800 -0.00(-14.18%)
Sep 03, 2020 0.0155 0.0161 0.0141 0.0141 2,796,734 -0.00(-6.62%)
Sep 02, 2020 0.0195 0.0200 0.0151 0.0151 2,949,996 -0.00(-19.68%)
Sep 01, 2020 0.0171 0.0320 0.0163 0.0188 14,896,891 +0.00(+9.30%)
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%)
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.