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 (%)
Dec 31, 2015 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Dec 30, 2015 0.0005 0.0007 0.0005 0.0007 400,007 +0.00(+40.00%)
Dec 29, 2015 0.0007 0.0007 0.0005 0.0005 1,075,007 +0.00(+0.00%)
Dec 28, 2015 0.0005 0.0005 0.0005 0.0005 315,508 +0.00(+0.00%)
Dec 24, 2015 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 18, 2015 0.0004 0.0004 0.0004 0 -0.00(-50.00%)
Dec 17, 2015 0.0007 0.0008 0.0007 0.0008 400,003 +0.00(+14.29%)
Dec 16, 2015 0.0007 0.0007 0.0007 0.0007 72,001 +0.00(+0.00%)
Dec 15, 2015 0.0007 0.0007 0.0007 0.0007 21,008 +0.00(+75.00%)
Dec 14, 2015 0.0007 0.0007 0.0004 0.0004 1,129,266 -0.00(-42.86%)
Dec 11, 2015 0.0008 0.0008 0.0004 0.0007 3,377,465 +0.00(+16.67%)
Dec 10, 2015 0.0008 0.0008 0.0006 0.0006 1,817,239 -0.00(-25.00%)
Dec 09, 2015 0.0011 0.0014 0.0008 0.0008 2,293,067 -0.00(-27.27%)
Dec 08, 2015 0.0009 0.0011 0.0009 0.0011 462,044 +0.00(+22.22%)
Dec 04, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Dec 03, 2015 0.0011 0.0011 0.0010 0.0010 500,002 -0.00(-9.09%)
Dec 02, 2015 0.0008 0.0011 0.0007 0.0011 579,081 -0.00(-21.43%)
Dec 01, 2015 0.0013 0.0014 0.0008 0.0014 2,365,799 +0.00(+27.27%)
Nov 30, 2015 0.0013 0.0013 0.0010 0.0011 1,760,389 -0.00(-21.43%)
Nov 27, 2015 0.0014 0.0014 0.0014 0.0014 110,002 -0.00(-6.67%)
Nov 25, 2015 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Nov 24, 2015 0.0015 0.0016 0.0011 0.0016 1,370,882 -0.00(-20.00%)
Nov 23, 2015 0.0016 0.0020 0.0016 0.0020 218,424 -0.00(-20.00%)
Nov 19, 2015 0.0025 0.0025 0.0025 2 +0.00(+0.00%)
Nov 18, 2015 0.0025 0.0025 0.0025 0.0025 35,003 +0.00(+0.00%)
Nov 17, 2015 0.0024 0.0025 0.0024 0.0025 40,000 +0.00(+13.64%)
Nov 16, 2015 0.0034 0.0034 0.0022 0.0022 570,518 +0.00(+0.00%)
Nov 13, 2015 0.0033 0.0035 0.0022 0.0022 964,467 -0.00(-18.52%)
Nov 12, 2015 0.0027 0.0027 0.0027 0.0027 9,181 -0.00(-15.62%)
Nov 11, 2015 0.0022 0.0032 0.0022 0.0032 559,489 +0.00(+0.00%)
Nov 10, 2015 0.0035 0.0043 0.0022 0.0032 1,189,662 +0.00(+23.08%)
Nov 09, 2015 0.0031 0.0045 0.0026 0.0026 1,973,448 -0.00(-56.67%)
Nov 06, 2015 0.0060 0.0060 0.0060 0.0060 12,295 -0.00(-7.69%)
Nov 05, 2015 0.0070 0.0070 0.0065 0.0065 35,385 -0.00(-13.33%)
Nov 04, 2015 0.0060 0.0075 0.0040 0.0075 850,274 -0.00(-13.99%)
Nov 03, 2015 0.0044 0.0100 0.0041 0.0087 424,415 +0.00(+98.18%)
Nov 02, 2015 0.0044 0.0044 0.0044 0.0044 11,103 -0.00(-2.22%)
Oct 30, 2015 0.0050 0.0050 0.0031 0.0045 537,895 +0.00(+28.57%)
Oct 29, 2015 0.0033 0.0040 0.0022 0.0035 1,002,826 +0.00(+6.06%)
Oct 28, 2015 0.0037 0.0040 0.0033 0.0033 361,930 -0.00(-26.67%)
Oct 27, 2015 0.0054 0.0054 0.0044 0.0045 426,051 -0.00(-18.18%)
Oct 22, 2015 0.0055 0.0055 0.0055 5 +0.00(+0.00%)
Oct 20, 2015 0.0055 0.0055 0.0055 0 -0.00(-21.43%)
Oct 19, 2015 0.0060 0.0070 0.0041 0.0070 675,962 +0.00(+16.67%)
Oct 16, 2015 0.0060 0.0060 0.0060 0.0060 511,503 +0.00(+0.00%)
Oct 15, 2015 0.0084 0.0084 0.0060 0.0060 114,186 +0.00(+20.00%)
Oct 13, 2015 0.0050 0.0050 0.0050 0 +0.00(+47.06%)
Oct 09, 2015 0.0034 0.0034 0.0034 0 -0.00(-32.00%)
Oct 08, 2015 0.0050 0.0050 0.0050 0.0050 383,096 -0.00(-16.67%)
Oct 07, 2015 0.0060 0.0060 0.0060 0.0060 60,000 -0.00(-7.69%)
Oct 06, 2015 0.0075 0.0075 0.0065 0.0065 59,682 -0.00(-12.16%)
Oct 05, 2015 0.0074 0.0074 0.0074 0.0074 14,304 +0.00(+2.78%)
Oct 02, 2015 0.0043 0.0072 0.0043 0.0072 300,239 +0.00(+14.29%)
Oct 01, 2015 0.0073 0.0074 0.0063 0.0063 50,400 -0.00(-21.25%)
Sep 30, 2015 0.0083 0.0083 0.0080 0.0080 54,222 -0.00(-5.88%)
Sep 29, 2015 0.0055 0.0085 0.0052 0.0085 64,542 +0.00(+32.81%)
Sep 28, 2015 0.0065 0.0065 0.0064 0.0064 23,000 +0.00(+28.00%)
Sep 25, 2015 0.0050 0.0075 0.0050 0.0050 100,160 -0.00(-1.96%)
Sep 24, 2015 0.0051 0.0051 0.0051 0.0051 75,000 +0.00(+2.00%)
Sep 22, 2015 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
Sep 21, 2015 0.0043 0.0059 0.0043 0.0059 70,659 +0.00(+0.00%)
Sep 18, 2015 0.0060 0.0065 0.0050 0.0059 233,558 -0.00(-26.25%)
Sep 17, 2015 0.0090 0.0100 0.0080 0.0080 160,027 +0.00(+14.29%)
Sep 16, 2015 0.0070 0.0080 0.0070 0.0070 27,234 -0.00(-12.50%)
Sep 15, 2015 0.0070 0.0080 0.0070 0.0080 60,993 +0.00(+14.29%)
Sep 14, 2015 0.0035 0.0089 0.0035 0.0070 636,205 +0.00(+75.00%)
Sep 11, 2015 0.0050 0.0085 0.0031 0.0040 274,723 -0.00(-55.06%)
Sep 10, 2015 0.0089 0.0089 0.0065 0.0089 44,198 +0.00(+36.92%)
Sep 09, 2015 0.0065 0.0065 0.0065 0.0065 1,001 -0.00(-35.00%)
Sep 08, 2015 0.0050 0.0100 0.0031 0.0100 579,528 +0.00(+66.67%)
Sep 04, 2015 0.0060 0.0060 0.0060 0 +0.00(+62.16%)
Sep 03, 2015 0.0041 0.0075 0.0037 0.0037 450,732 +0.00(+19.35%)
Sep 02, 2015 0.0099 0.0099 0.0031 0.0031 296,799 -0.01(-69.00%)
Sep 01, 2015 0.0055 0.0200 0.0055 0.0100 118,619 +0.00(+96.08%)
Aug 31, 2015 0.0062 0.0065 0.0051 0.0051 341,754 -0.00(-19.05%)
Aug 28, 2015 0.0080 0.0080 0.0061 0.0063 461,737 -0.00(-37.00%)
Aug 27, 2015 0.0070 0.0100 0.0070 0.0100 60,487 +0.00(+42.86%)
Aug 26, 2015 0.0080 0.0090 0.0070 0.0070 104,922 -0.00(-12.50%)
Aug 25, 2015 0.0120 0.0120 0.0080 0.0080 421,406 -0.00(-38.46%)
Aug 24, 2015 0.0150 0.0150 0.0130 0.0130 32,637 -0.00(-13.33%)
Aug 21, 2015 0.0140 0.0150 0.0140 0.0150 4,077 +0.00(+50.00%)
Aug 20, 2015 0.0125 0.0125 0.0100 0.0100 30,982 +0.00(+0.00%)
Aug 19, 2015 0.0133 0.0150 0.0100 0.0100 435,216 -0.00(-33.33%)
Aug 18, 2015 0.0200 0.0200 0.0150 0.0150 73,841 +0.00(+15.38%)
Aug 17, 2015 0.0130 0.0130 0.0130 0.0130 3,126 -0.00(-13.33%)
Aug 14, 2015 0.0150 0.0150 0.0150 0.0150 16,782 +0.00(+50.00%)
Aug 13, 2015 0.0350 0.0350 0.0100 0.0100 409,997 -0.00(-23.66%)
Aug 12, 2015 0.0350 0.0400 0.0131 0.0131 14,547 -0.02(-62.57%)
Aug 11, 2015 0.0380 0.0400 0.0175 0.0350 142,150 -0.00(-5.91%)
Aug 10, 2015 0.0250 0.0380 0.0245 0.0372 213,838 +0.01(+48.80%)
Aug 07, 2015 0.0200 0.0250 0.0170 0.0250 43,356 +0.01(+66.67%)
Aug 06, 2015 0.0200 0.0200 0.0150 0.0150 22,698 +0.00(+14.50%)
Aug 05, 2015 0.0350 0.0131 0.0131 213,620 +0.00(+0.00%)
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.