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 31, 2016 0.0065 0.0075 0.0051 0.0055 107,007,832 -0.00(-31.25%)
Oct 28, 2016 0.0096 0.0100 0.0078 0.0080 20,345,688 -0.00(-13.04%)
Oct 27, 2016 0.0091 0.0095 0.0080 0.0092 20,503,368 +0.00(+5.99%)
Oct 26, 2016 0.0107 0.0115 0.0068 0.0087 114,219,984 -0.00(-27.61%)
Oct 25, 2016 0.0146 0.0148 0.0085 0.0120 35,642,860 -0.00(-18.44%)
Oct 24, 2016 0.0160 0.0162 0.0140 0.0147 17,609,008 -0.00(-2.00%)
Oct 21, 2016 0.0152 0.0160 0.0146 0.0150 12,726,013 -0.00(-4.09%)
Oct 20, 2016 0.0161 0.0163 0.0147 0.0156 14,692,626 -0.00(-2.25%)
Oct 19, 2016 0.0157 0.0170 0.0142 0.0160 12,772,444 +0.00(+1.72%)
Oct 18, 2016 0.0187 0.0187 0.0131 0.0157 49,581,088 -0.00(-14.74%)
Oct 17, 2016 0.0168 0.0194 0.0164 0.0184 16,823,470 +0.00(+9.17%)
Oct 14, 2016 0.0167 0.0174 0.0145 0.0169 34,675,904 +0.00(+1.20%)
Oct 13, 2016 0.0117 0.0175 0.0114 0.0167 51,792,004 +0.01(+45.34%)
Oct 12, 2016 0.0104 0.0117 0.0102 0.0115 14,149,682 +0.00(+10.48%)
Oct 11, 2016 0.0106 0.0115 0.0102 0.0104 15,711,361 -0.00(-0.95%)
Oct 10, 2016 0.0118 0.0130 0.0105 0.0105 12,146,729 +0.00(+0.00%)
Oct 07, 2016 0.0103 0.0112 0.0099 0.0105 21,161,908 -0.00(-1.87%)
Oct 06, 2016 0.0115 0.0120 0.0101 0.0107 27,195,768 -0.00(-3.60%)
Oct 05, 2016 0.0100 0.0125 0.0098 0.0111 37,433,256 +0.00(+11.00%)
Oct 04, 2016 0.0117 0.0117 0.0095 0.0100 50,068,472 -0.00(-14.53%)
Oct 03, 2016 0.0130 0.0134 0.0105 0.0117 33,891,356 -0.00(-7.87%)
Sep 30, 2016 0.0122 0.0137 0.0109 0.0127 58,751,352 +0.00(+8.55%)
Sep 29, 2016 0.0094 0.0139 0.0084 0.0117 130,748,024 +0.00(+21.88%)
Sep 28, 2016 0.0132 0.0135 0.0083 0.0096 153,090,720 -0.00(-30.43%)
Sep 27, 2016 0.0205 0.0250 0.0106 0.0138 224,063,072 -0.01(-32.68%)
Sep 26, 2016 0.0152 0.0220 0.0134 0.0205 104,728,224 +0.01(+51.85%)
Sep 23, 2016 0.0102 0.0138 0.0095 0.0135 46,052,476 +0.00(+32.35%)
Sep 22, 2016 0.0100 0.0107 0.0091 0.0102 49,793,736 +0.00(+7.94%)
Sep 21, 2016 0.0081 0.0095 0.0080 0.0095 54,347,108 +0.00(+19.62%)
Sep 20, 2016 0.0074 0.0084 0.0065 0.0079 30,457,460 +0.00(+5.33%)
Sep 19, 2016 0.0060 0.0080 0.0059 0.0075 51,030,792 +0.00(+27.12%)
Sep 16, 2016 0.0059 0.0059 0.0053 0.0059 31,454,988 +0.00(+3.51%)
Sep 15, 2016 0.0043 0.0069 0.0042 0.0057 90,929,080 +0.00(+34.43%)
Sep 14, 2016 0.0043 0.0044 0.0040 0.0042 16,408,845 -0.00(-1.40%)
Sep 13, 2016 0.0043 0.0044 0.0041 0.0043 4,330,264 -0.00(-2.27%)
Sep 12, 2016 0.0041 0.0045 0.0041 0.0044 8,116,528 +0.00(+0.00%)
Sep 09, 2016 0.0044 0.0047 0.0040 0.0044 17,955,924 -0.00(-3.93%)
Sep 08, 2016 0.0046 0.0047 0.0044 0.0046 8,035,172 -0.00(-0.43%)
Sep 07, 2016 0.0047 0.0049 0.0044 0.0046 13,381,760 -0.00(-2.13%)
Sep 06, 2016 0.0041 0.0047 0.0040 0.0047 17,305,044 +0.00(+9.30%)
Sep 02, 2016 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Sep 01, 2016 0.0042 0.0045 0.0041 0.0044 8,937,224 +0.00(+10.00%)
Aug 31, 2016 0.0044 0.0045 0.0039 0.0040 13,473,395 -0.00(-6.98%)
Aug 30, 2016 0.0040 0.0045 0.0039 0.0043 19,106,944 +0.00(+7.50%)
Aug 29, 2016 0.0041 0.0041 0.0039 0.0040 14,346,682 -0.00(-2.44%)
Aug 26, 2016 0.0040 0.0041 0.0037 0.0041 18,612,218 +0.00(+2.50%)
Aug 25, 2016 0.0041 0.0041 0.0039 0.0040 10,546,374 +0.00(+0.00%)
Aug 24, 2016 0.0041 0.0041 0.0038 0.0040 15,454,471 -0.00(-2.44%)
Aug 23, 2016 0.0040 0.0043 0.0036 0.0041 21,634,988 +0.00(+1.23%)
Aug 22, 2016 0.0042 0.0043 0.0040 0.0040 12,804,136 -0.00(-2.64%)
Aug 19, 2016 0.0044 0.0047 0.0037 0.0042 37,205,708 -0.00(-4.59%)
Aug 18, 2016 0.0042 0.0047 0.0040 0.0044 28,595,392 +0.00(+6.34%)
Aug 17, 2016 0.0046 0.0047 0.0035 0.0041 42,870,336 -0.00(-12.77%)
Aug 16, 2016 0.0042 0.0050 0.0040 0.0047 40,836,184 +0.00(+20.51%)
Aug 15, 2016 0.0033 0.0040 0.0031 0.0039 39,700,360 +0.00(+21.87%)
Aug 12, 2016 0.0031 0.0036 0.0028 0.0032 43,313,556 +0.00(+3.23%)
Aug 11, 2016 0.0035 0.0037 0.0031 0.0031 16,558,178 -0.00(-11.43%)
Aug 10, 2016 0.0038 0.0038 0.0029 0.0035 50,459,344 -0.00(-2.78%)
Aug 09, 2016 0.0036 0.0041 0.0032 0.0036 67,603,968 +0.00(+5.88%)
Aug 08, 2016 0.0028 0.0035 0.0023 0.0034 55,527,168 +0.00(+17.24%)
Aug 05, 2016 0.0034 0.0034 0.0021 0.0029 127,207,760 -0.00(-17.14%)
Aug 04, 2016 0.0039 0.0045 0.0031 0.0035 74,772,184 -0.00(-2.78%)
Aug 03, 2016 0.0050 0.0056 0.0018 0.0036 300,363,424 -0.00(-25.93%)
Aug 02, 2016 0.0039 0.0050 0.0038 0.0049 50,526,356 +0.00(+24.62%)
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.