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 (%)
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.