Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strikeforce Technologies Inc (OP: SFOR )

N/A 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 (%)
Nov 30, 2020 0.0037 0.0038 0.0036 0.0037 7,758,870 +0.00(+2.78%)
Nov 27, 2020 0.0037 0.0038 0.0035 0.0036 15,649,500 -0.00(-2.70%)
Nov 25, 2020 0.0040 0.0040 0.0036 0.0037 21,735,902 -0.00(-7.50%)
Nov 24, 2020 0.0048 0.0048 0.0039 0.0040 16,857,396 +0.00(+0.00%)
Nov 23, 2020 0.0043 0.0043 0.0040 0.0040 3,320,078 +0.00(+0.00%)
Nov 20, 2020 0.0044 0.0044 0.0040 0.0040 1,976,000 -0.00(-2.44%)
Nov 19, 2020 0.0043 0.0044 0.0040 0.0041 7,771,229 +0.00(+0.00%)
Nov 18, 2020 0.0043 0.0044 0.0040 0.0041 7,835,653 -0.00(-4.65%)
Nov 17, 2020 0.0043 0.0043 0.0040 0.0043 4,048,721 +0.00(+7.50%)
Nov 16, 2020 0.0041 0.0044 0.0038 0.0040 13,728,412 -0.00(-2.44%)
Nov 13, 2020 0.0045 0.0045 0.0040 0.0041 12,075,000 -0.00(-4.65%)
Nov 12, 2020 0.0046 0.0046 0.0040 0.0043 12,228,570 -0.00(-4.44%)
Nov 11, 2020 0.0050 0.0051 0.0044 0.0045 16,456,717 -0.00(-10.00%)
Nov 10, 2020 0.0046 0.0065 0.0045 0.0050 61,594,032 +0.00(+11.11%)
Nov 09, 2020 0.0046 0.0050 0.0045 0.0045 9,530,743 -0.00(-2.17%)
Nov 06, 2020 0.0045 0.0050 0.0043 0.0046 8,483,300 +0.00(+2.22%)
Nov 05, 2020 0.0041 0.0052 0.0040 0.0045 12,130,384 +0.00(+7.14%)
Nov 04, 2020 0.0045 0.0045 0.0040 0.0042 9,567,803 -0.00(-4.55%)
Nov 03, 2020 0.0049 0.0049 0.0042 0.0044 18,274,850 -0.00(-6.38%)
Nov 02, 2020 0.0058 0.0058 0.0047 0.0047 13,710,042 -0.00(-20.34%)
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%)
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%)
Jun 01, 2020 0.0005 0.0005 0.0004 0.0005 9,837,442 +0.00(+0.00%)
May 29, 2020 0.0005 0.0005 0.0003 0.0005 81,650,000 +0.00(+0.00%)
May 28, 2020 0.0005 0.0005 0.0003 0.0005 80,950,480 +0.00(+0.00%)
May 27, 2020 0.0003 0.0005 0.0003 0.0005 39,219,076 +0.00(+25.00%)
May 26, 2020 0.0005 0.0005 0.0003 0.0004 114,239,088 -0.00(-20.00%)
May 22, 2020 0.0004 0.0006 0.0004 0.0005 81,476,400 +0.00(+0.00%)
May 21, 2020 0.0006 0.0006 0.0005 0.0005 21,339,236 -0.00(-16.67%)
May 20, 2020 0.0006 0.0006 0.0004 0.0006 41,501,144 +0.00(+0.00%)
May 19, 2020 0.0006 0.0006 0.0005 0.0006 49,248,064 +0.00(+20.00%)
May 18, 2020 0.0005 0.0005 0.0003 0.0005 42,085,296 +0.00(+25.00%)
May 15, 2020 0.0005 0.0006 0.0004 0.0004 105,220,400 -0.00(-20.00%)
May 14, 2020 0.0006 0.0006 0.0004 0.0005 17,794,400 -0.00(-16.67%)
May 13, 2020 0.0006 0.0006 0.0005 0.0006 21,314,666 +0.00(+0.00%)
May 12, 2020 0.0005 0.0006 0.0005 0.0006 16,915,084 +0.00(+0.00%)
May 11, 2020 0.0007 0.0007 0.0004 0.0006 72,069,248 -0.00(-14.29%)
May 08, 2020 0.0007 0.0007 0.0006 0.0007 19,475,900 +0.00(+0.00%)
May 07, 2020 0.0007 0.0007 0.0006 0.0007 28,033,676 +0.00(+0.00%)
May 06, 2020 0.0006 0.0007 0.0006 0.0007 20,245,594 -0.00(-12.50%)
May 05, 2020 0.0008 0.0008 0.0006 0.0008 17,437,776 +0.00(+0.00%)
May 04, 2020 0.0007 0.0008 0.0006 0.0008 24,190,276 +0.00(+14.29%)
May 01, 2020 0.0007 0.0008 0.0006 0.0007 21,339,200 +0.00(+0.00%)
Apr 30, 2020 0.0008 0.0008 0.0006 0.0007 30,421,812 -0.00(-12.50%)
Apr 29, 2020 0.0008 0.0008 0.0006 0.0008 16,033,041 +0.00(+0.00%)
Apr 28, 2020 0.0007 0.0008 0.0006 0.0008 37,587,976 +0.00(+0.00%)
Apr 27, 2020 0.0008 0.0008 0.0006 0.0008 35,157,940 +0.00(+0.00%)
Apr 24, 2020 0.0009 0.0009 0.0007 0.0008 33,919,200 +0.00(+0.00%)
Apr 23, 2020 0.0009 0.0009 0.0007 0.0008 35,783,588 -0.00(-11.11%)
Apr 22, 2020 0.0009 0.0009 0.0007 0.0009 16,424,139 +0.00(+28.57%)
Apr 21, 2020 0.0009 0.0010 0.0007 0.0007 37,782,684 -0.00(-22.22%)
Apr 20, 2020 0.0008 0.0012 0.0008 0.0009 42,131,676 +0.00(+0.00%)
Apr 17, 2020 0.0012 0.0012 0.0008 0.0009 116,034,704 -0.00(-35.71%)
Apr 16, 2020 0.0016 0.0016 0.0011 0.0014 4,665,286 -0.00(-6.67%)
Apr 15, 2020 0.0016 0.0016 0.0011 0.0015 10,844,731 +0.00(+7.14%)
Apr 14, 2020 0.0020 0.0020 0.0013 0.0014 32,599,320 -0.00(-22.22%)
Apr 13, 2020 0.0012 0.0022 0.0011 0.0018 56,085,600 +0.00(+80.00%)
Apr 09, 2020 0.0011 0.0012 0.0008 0.0010 30,886,700 +0.00(+11.11%)
Apr 08, 2020 0.0008 0.0009 0.0008 0.0009 9,601,852 +0.00(+12.50%)
Apr 07, 2020 0.0008 0.0009 0.0007 0.0008 12,178,312 +0.00(+0.00%)
Apr 06, 2020 0.0008 0.0008 0.0007 0.0008 10,313,553 +0.00(+0.00%)
Apr 03, 2020 0.0007 0.0008 0.0007 0.0008 8,155,700 +0.00(+0.00%)
Apr 02, 2020 0.0007 0.0009 0.0007 0.0008 14,202,453 +0.00(+0.00%)
Apr 01, 2020 0.0009 0.0009 0.0007 0.0008 13,124,733 +0.00(+0.00%)
Mar 31, 2020 0.0009 0.0010 0.0007 0.0008 13,192,403 -0.00(-11.11%)
Mar 30, 2020 0.0010 0.0010 0.0007 0.0009 20,833,056 +0.00(+0.00%)
Mar 27, 2020 0.0009 0.0010 0.0008 0.0009 9,790,000 +0.00(+0.00%)
Mar 26, 2020 0.0009 0.0010 0.0008 0.0009 9,802,993 +0.00(+0.00%)
Mar 25, 2020 0.0009 0.0010 0.0008 0.0009 24,569,560 +0.00(+0.00%)
Mar 24, 2020 0.0009 0.0009 0.0007 0.0009 23,939,730 +0.00(+12.50%)
Mar 23, 2020 0.0013 0.0014 0.0008 0.0008 48,273,400 -0.00(-27.27%)
Mar 20, 2020 0.0014 0.0014 0.0011 0.0011 15,173,900 -0.00(-15.38%)
Mar 19, 2020 0.0014 0.0014 0.0012 0.0013 5,427,581 +0.00(+8.33%)
Mar 18, 2020 0.0015 0.0016 0.0011 0.0012 10,722,390 -0.00(-20.00%)
Mar 17, 2020 0.0013 0.0017 0.0013 0.0015 7,049,491 +0.00(+7.14%)
Mar 16, 2020 0.0019 0.0020 0.0009 0.0014 39,632,724 -0.00(-36.36%)
Mar 13, 2020 0.0019 0.0022 0.0016 0.0022 9,136,900 +0.00(+15.79%)
Mar 12, 2020 0.0016 0.0019 0.0013 0.0019 83,318,784 +0.00(+18.75%)
Mar 11, 2020 0.0017 0.0017 0.0015 0.0016 44,544,896 -0.00(-5.88%)
Mar 10, 2020 0.0017 0.0018 0.0016 0.0017 25,847,936 +0.00(+6.25%)
Mar 09, 2020 0.0018 0.0018 0.0015 0.0016 16,066,637 -0.00(-11.11%)
Mar 06, 2020 0.0018 0.0019 0.0017 0.0018 17,009,700 -0.00(-5.26%)
Mar 05, 2020 0.0020 0.0020 0.0016 0.0019 8,261,187 +0.00(+5.56%)
Mar 04, 2020 0.0018 0.0020 0.0017 0.0018 13,293,622 +0.00(+0.00%)
Mar 03, 2020 0.0020 0.0021 0.0017 0.0018 11,896,051 -0.00(-10.00%)
Mar 02, 2020 0.0023 0.0023 0.0019 0.0020 11,848,752 -0.00(-13.04%)
Feb 28, 2020 0.0023 0.0023 0.0019 0.0023 13,071,400 +0.00(+0.00%)
Feb 27, 2020 0.0023 0.0023 0.0020 0.0023 12,614,026 +0.00(+0.00%)
Feb 26, 2020 0.0023 0.0023 0.0020 0.0023 11,564,387 +0.00(+4.55%)
Feb 25, 2020 0.0021 0.0023 0.0020 0.0022 13,478,128 +0.00(+4.76%)
Feb 24, 2020 0.0022 0.0022 0.0020 0.0021 12,801,443 -0.00(-4.55%)
Feb 21, 2020 0.0021 0.0024 0.0020 0.0022 8,867,000 +0.00(+0.00%)
Feb 20, 2020 0.0021 0.0022 0.0020 0.0022 9,785,698 +0.00(+4.76%)
Feb 19, 2020 0.0022 0.0022 0.0020 0.0021 9,141,252 -0.00(-4.55%)
Feb 18, 2020 0.0022 0.0024 0.0020 0.0022 21,976,540 -0.00(-4.35%)
Feb 14, 2020 0.0023 0.0023 0.0020 0.0023 14,270,600 +0.00(+0.00%)
Feb 13, 2020 0.0026 0.0026 0.0022 0.0023 18,407,240 -0.00(-14.81%)
Feb 12, 2020 0.0026 0.0027 0.0024 0.0027 72,840,064 +0.00(+8.00%)
Feb 11, 2020 0.0026 0.0026 0.0024 0.0025 10,743,390 +0.00(+4.17%)
Feb 10, 2020 0.0026 0.0027 0.0023 0.0024 7,665,947 -0.00(-4.00%)
Feb 07, 2020 0.0026 0.0027 0.0025 0.0025 12,065,501 -0.00(-3.85%)
Feb 06, 2020 0.0022 0.0026 0.0022 0.0026 5,289,933 +0.00(+13.04%)
Feb 05, 2020 0.0027 0.0027 0.0023 0.0023 5,718,668 -0.00(-11.54%)
Feb 04, 2020 0.0024 0.0026 0.0022 0.0026 4,217,002 +0.00(+13.04%)
Feb 03, 2020 0.0027 0.0027 0.0021 0.0023 8,192,278 -0.00(-11.54%)
Jan 31, 2020 0.0025 0.0027 0.0020 0.0026 39,261,100 +0.00(+13.04%)
Jan 30, 2020 0.0020 0.0023 0.0020 0.0023 8,294,862 +0.00(+15.00%)
Jan 29, 2020 0.0023 0.0028 0.0019 0.0020 66,616,592 -0.00(-25.93%)
Jan 28, 2020 0.0030 0.0032 0.0024 0.0027 53,427,344 -0.00(-12.90%)
Jan 27, 2020 0.0033 0.0033 0.0029 0.0031 8,630,573 -0.00(-3.13%)
Jan 24, 2020 0.0032 0.0032 0.0030 0.0032 4,053,500 +0.00(+3.23%)
Jan 23, 2020 0.0032 0.0032 0.0030 0.0031 7,742,385 -0.00(-3.13%)
Jan 22, 2020 0.0032 0.0032 0.0028 0.0032 9,727,369 +0.00(+3.23%)
Jan 21, 2020 0.0029 0.0035 0.0027 0.0031 7,386,090 +0.00(+3.33%)
Jan 17, 2020 0.0030 0.0034 0.0029 0.0030 11,003,500 +0.00(+0.00%)
Jan 16, 2020 0.0029 0.0034 0.0029 0.0030 6,970,314 -0.00(-3.23%)
Jan 15, 2020 0.0027 0.0032 0.0027 0.0031 1,139,794 +0.00(+0.00%)
Jan 14, 2020 0.0031 0.0031 0.0026 0.0031 2,475,412 +0.00(+0.00%)
Jan 13, 2020 0.0028 0.0031 0.0024 0.0031 16,585,561 +0.00(+14.81%)
Jan 10, 2020 0.0030 0.0030 0.0023 0.0027 28,785,100 -0.00(-10.00%)
Jan 09, 2020 0.0030 0.0031 0.0027 0.0030 6,159,581 +0.00(+0.00%)
Jan 08, 2020 0.0032 0.0033 0.0030 0.0030 10,003,941 -0.00(-6.25%)
Jan 07, 2020 0.0034 0.0034 0.0030 0.0032 12,174,655 -0.00(-3.03%)
Jan 06, 2020 0.0033 0.0034 0.0030 0.0033 8,498,607 +0.00(+0.00%)
Jan 03, 2020 0.0033 0.0033 0.0030 0.0033 30,767,900 +0.00(+10.00%)
Jan 02, 2020 0.0033 0.0033 0.0030 0.0030 5,108,252 -0.00(-9.09%)
Dec 31, 2019 0.0033 0.0034 0.0031 0.0033 1,661,100 +0.00(+3.12%)
Dec 30, 2019 0.0031 0.0036 0.0030 0.0032 6,084,262 -0.00(-3.03%)
Dec 27, 2019 0.0036 0.0036 0.0032 0.0033 7,604,600 -0.00(-8.33%)
Dec 26, 2019 0.0030 0.0038 0.0030 0.0036 2,281,469 +0.00(+5.88%)
Dec 24, 2019 0.0038 0.0038 0.0031 0.0034 8,800,600 -0.00(-10.53%)
Dec 23, 2019 0.0037 0.0038 0.0033 0.0038 9,463,112 +0.00(+2.70%)
Dec 20, 2019 0.0035 0.0040 0.0035 0.0037 3,591,900 +0.00(+5.71%)
Dec 19, 2019 0.0040 0.0041 0.0035 0.0035 4,164,485 -0.00(-12.50%)
Dec 18, 2019 0.0045 0.0045 0.0036 0.0040 8,595,896 -0.00(-4.76%)
Dec 17, 2019 0.0042 0.0042 0.0038 0.0042 5,520,413 +0.00(+2.44%)
Dec 16, 2019 0.0045 0.0045 0.0039 0.0041 7,407,853 -0.00(-8.89%)
Dec 13, 2019 0.0035 0.0045 0.0035 0.0045 4,774,800 +0.00(+12.50%)
Dec 12, 2019 0.0045 0.0045 0.0040 0.0040 6,974,188 -0.00(-4.76%)
Dec 11, 2019 0.0045 0.0045 0.0042 0.0042 2,482,070 -0.00(-6.67%)
Dec 10, 2019 0.0040 0.0048 0.0040 0.0045 9,270,442 +0.00(+7.14%)
Dec 09, 2019 0.0044 0.0046 0.0039 0.0042 5,796,987 +0.00(+0.00%)
Dec 06, 2019 0.0044 0.0046 0.0040 0.0042 7,373,500 +0.00(+2.44%)
Dec 05, 2019 0.0047 0.0069 0.0036 0.0041 10,541,491 -0.00(-10.87%)
Dec 04, 2019 0.0049 0.0055 0.0044 0.0046 10,237,589 -0.00(-2.13%)
Dec 03, 2019 0.0047 0.0080 0.0046 0.0047 56,377,200 +0.00(+2.17%)
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.