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 (%)
Nov 29, 2019 0.0040 0.0042 0.0033 0.0033 3,882,700 -0.00(-8.33%)
Nov 27, 2019 0.0040 0.0041 0.0033 0.0036 3,373,300 -0.00(-10.00%)
Nov 26, 2019 0.0034 0.0042 0.0033 0.0040 14,998,117 +0.00(+21.21%)
Nov 25, 2019 0.0030 0.0048 0.0028 0.0033 35,706,232 +0.00(+22.22%)
Nov 22, 2019 0.0030 0.0032 0.0026 0.0027 7,074,300 -0.00(-10.00%)
Nov 21, 2019 0.0028 0.0030 0.0027 0.0030 16,795,660 +0.00(+7.14%)
Nov 20, 2019 0.0026 0.0030 0.0023 0.0028 26,774,092 +0.00(+7.69%)
Nov 19, 2019 0.0019 0.0026 0.0018 0.0026 35,657,960 +0.00(+44.44%)
Nov 18, 2019 0.0018 0.0018 0.0016 0.0018 11,252,747 +0.00(+5.88%)
Nov 15, 2019 0.0017 0.0018 0.0015 0.0017 905,600 +0.00(+0.00%)
Nov 14, 2019 0.0018 0.0018 0.0016 0.0017 10,134,062 -0.00(-10.53%)
Nov 13, 2019 0.0018 0.0019 0.0015 0.0019 7,425,830 +0.00(+11.76%)
Nov 12, 2019 0.0017 0.0017 0.0014 0.0017 5,563,922 +0.00(+6.25%)
Nov 11, 2019 0.0017 0.0017 0.0013 0.0016 13,517,352 -0.00(-11.11%)
Nov 08, 2019 0.0017 0.0018 0.0015 0.0018 5,685,200 -0.00(-5.26%)
Nov 07, 2019 0.0017 0.0019 0.0017 0.0019 4,887,716 +0.00(+5.56%)
Nov 06, 2019 0.0019 0.0019 0.0017 0.0018 3,615,841 -0.00(-5.26%)
Nov 05, 2019 0.0018 0.0019 0.0018 0.0019 3,688,322 +0.00(+0.00%)
Nov 04, 2019 0.0019 0.0020 0.0018 0.0019 6,314,750 +0.00(+0.00%)
Nov 01, 2019 0.0020 0.0020 0.0018 0.0019 2,735,100 -0.00(-5.00%)
Oct 31, 2019 0.0019 0.0020 0.0017 0.0020 5,270,000 +0.00(+5.26%)
Oct 30, 2019 0.0018 0.0019 0.0018 0.0019 5,213,980 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0020 0.0018 0.0019 6,035,500 +0.00(+0.00%)
Oct 28, 2019 0.0021 0.0022 0.0018 0.0019 5,375,956 +0.00(+0.00%)
Oct 25, 2019 0.0020 0.0020 0.0018 0.0019 3,652,600 -0.00(-5.00%)
Oct 24, 2019 0.0020 0.0020 0.0018 0.0020 9,722,640 +0.00(+5.26%)
Oct 23, 2019 0.0020 0.0020 0.0018 0.0019 3,717,929 -0.00(-5.00%)
Oct 22, 2019 0.0018 0.0021 0.0018 0.0020 2,534,301 +0.00(+5.26%)
Oct 21, 2019 0.0019 0.0019 0.0018 0.0019 345,390 -0.00(-5.00%)
Oct 18, 2019 0.0019 0.0020 0.0018 0.0020 3,204,800 +0.00(+5.26%)
Oct 17, 2019 0.0023 0.0023 0.0018 0.0019 7,884,505 -0.00(-9.52%)
Oct 16, 2019 0.0020 0.0023 0.0019 0.0021 5,529,311 -0.00(-4.55%)
Oct 15, 2019 0.0021 0.0022 0.0021 0.0022 1,385,249 +0.00(+4.76%)
Oct 14, 2019 0.0023 0.0023 0.0021 0.0021 739,138 -0.00(-4.55%)
Oct 11, 2019 0.0019 0.0023 0.0019 0.0022 8,151,400 +0.00(+0.00%)
Oct 10, 2019 0.0020 0.0022 0.0017 0.0022 15,908,523 +0.00(+4.76%)
Oct 09, 2019 0.0017 0.0021 0.0015 0.0021 16,199,377 +0.00(+23.53%)
Oct 08, 2019 0.0018 0.0018 0.0016 0.0017 5,120,945 -0.00(-5.56%)
Oct 07, 2019 0.0017 0.0019 0.0017 0.0018 4,591,752 +0.00(+0.00%)
Oct 04, 2019 0.0019 0.0019 0.0016 0.0018 2,614,200 +0.00(+0.00%)
Oct 03, 2019 0.0019 0.0019 0.0016 0.0018 10,559,171 -0.00(-10.00%)
Oct 02, 2019 0.0021 0.0022 0.0019 0.0020 2,177,282 -0.00(-4.76%)
Oct 01, 2019 0.0021 0.0021 0.0020 0.0021 2,185,748 +0.00(+0.00%)
Sep 30, 2019 0.0021 0.0021 0.0019 0.0021 2,512,041 +0.00(+10.53%)
Sep 27, 2019 0.0018 0.0020 0.0018 0.0019 5,674,000 +0.00(+0.00%)
Sep 26, 2019 0.0019 0.0019 0.0018 0.0019 10,017,470 -0.00(-5.00%)
Sep 25, 2019 0.0020 0.0021 0.0019 0.0020 7,830,225 -0.00(-4.76%)
Sep 24, 2019 0.0020 0.0021 0.0018 0.0021 8,035,405 +0.00(+10.53%)
Sep 23, 2019 0.0019 0.0020 0.0019 0.0019 7,666,626 +0.00(+5.56%)
Sep 20, 2019 0.0019 0.0019 0.0018 0.0018 4,504,900 -0.00(-5.26%)
Sep 19, 2019 0.0018 0.0019 0.0017 0.0019 5,585,196 +0.00(+5.56%)
Sep 18, 2019 0.0017 0.0019 0.0017 0.0018 2,311,557 -0.00(-5.26%)
Sep 17, 2019 0.0019 0.0020 0.0017 0.0019 3,229,625 +0.00(+0.00%)
Sep 16, 2019 0.0016 0.0019 0.0016 0.0019 3,317,296 +0.00(+0.00%)
Sep 13, 2019 0.0017 0.0020 0.0017 0.0019 4,877,000 +0.00(+5.56%)
Sep 12, 2019 0.0019 0.0019 0.0017 0.0018 7,236,111 -0.00(-5.26%)
Sep 11, 2019 0.0017 0.0019 0.0016 0.0019 2,600,465 +0.00(+5.56%)
Sep 10, 2019 0.0019 0.0019 0.0016 0.0018 6,715,134 -0.00(-5.26%)
Sep 09, 2019 0.0018 0.0019 0.0017 0.0019 3,231,777 +0.00(+5.56%)
Sep 06, 2019 0.0018 0.0018 0.0017 0.0018 3,247,700 +0.00(+0.00%)
Sep 05, 2019 0.0018 0.0020 0.0017 0.0018 2,899,313 +0.00(+5.88%)
Sep 04, 2019 0.0020 0.0020 0.0017 0.0017 5,180,122 -0.00(-10.53%)
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.