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, 2019 0.0061 0.0068 0.0058 0.0059 19,039,276 +0.00(+0.00%)
Feb 27, 2019 0.0061 0.0062 0.0055 0.0059 13,345,689 -0.00(-4.84%)
Feb 26, 2019 0.0068 0.0069 0.0055 0.0062 11,720,495 +0.00(+3.33%)
Feb 25, 2019 0.0081 0.0085 0.0052 0.0060 26,827,112 -0.00(-28.57%)
Feb 22, 2019 0.0090 0.0094 0.0080 0.0084 12,524,201 -0.00(-1.18%)
Feb 21, 2019 0.0056 0.0098 0.0055 0.0085 49,291,212 +0.00(+60.38%)
Feb 20, 2019 0.0051 0.0056 0.0047 0.0053 29,393,392 +0.00(+12.77%)
Feb 19, 2019 0.0150 0.0160 0.0031 0.0047 189,536,592 -0.01(-69.68%)
Feb 15, 2019 0.0155 0.0160 0.0150 0.0155 4,329,800 -0.00(-3.13%)
Feb 14, 2019 0.0155 0.0160 0.0147 0.0160 2,743,668 +0.00(+3.90%)
Feb 13, 2019 0.0153 0.0154 0.0145 0.0154 2,303,336 +0.00(+2.67%)
Feb 12, 2019 0.0152 0.0155 0.0141 0.0150 6,856,866 -0.00(-2.60%)
Feb 11, 2019 0.0159 0.0161 0.0150 0.0154 7,740,581 -0.00(-1.91%)
Feb 08, 2019 0.0161 0.0161 0.0150 0.0157 1,955,700 +0.00(+0.00%)
Feb 07, 2019 0.0163 0.0163 0.0151 0.0157 1,767,943 +0.00(+4.67%)
Feb 06, 2019 0.0169 0.0169 0.0148 0.0150 6,514,589 -0.00(-6.83%)
Feb 05, 2019 0.0174 0.0174 0.0150 0.0161 4,640,268 -0.00(-4.73%)
Feb 04, 2019 0.0182 0.0199 0.0139 0.0169 17,994,898 -0.00(-5.06%)
Feb 01, 2019 0.0179 0.0179 0.0169 0.0178 9,753,800 +0.00(+4.71%)
Jan 31, 2019 0.0168 0.0170 0.0164 0.0170 4,406,375 +0.00(+1.80%)
Jan 30, 2019 0.0166 0.0170 0.0162 0.0167 1,244,617 +0.00(+0.60%)
Jan 29, 2019 0.0168 0.0170 0.0162 0.0166 3,830,936 -0.00(-1.19%)
Jan 28, 2019 0.0173 0.0173 0.0160 0.0168 1,762,807 +0.00(+1.82%)
Jan 25, 2019 0.0170 0.0170 0.0157 0.0165 3,160,100 +0.00(+1.23%)
Jan 24, 2019 0.0170 0.0170 0.0160 0.0163 2,899,253 -0.00(-1.21%)
Jan 23, 2019 0.0170 0.0170 0.0160 0.0165 1,604,144 -0.00(-2.94%)
Jan 22, 2019 0.0170 0.0171 0.0165 0.0170 2,686,326 +0.00(+1.19%)
Jan 18, 2019 0.0161 0.0169 0.0160 0.0168 2,231,800 +0.00(+1.82%)
Jan 17, 2019 0.0170 0.0170 0.0161 0.0165 2,741,321 -0.00(-2.94%)
Jan 16, 2019 0.0170 0.0171 0.0167 0.0170 1,149,580 -0.00(-1.16%)
Jan 15, 2019 0.0175 0.0175 0.0165 0.0172 2,582,021 -0.00(-1.15%)
Jan 14, 2019 0.0169 0.0175 0.0161 0.0174 1,945,025 +0.00(+4.82%)
Jan 11, 2019 0.0157 0.0166 0.0154 0.0166 2,216,400 +0.00(+5.73%)
Jan 10, 2019 0.0159 0.0161 0.0152 0.0157 2,786,802 -0.00(-1.88%)
Jan 09, 2019 0.0160 0.0175 0.0156 0.0160 2,077,660 +0.00(+0.00%)
Jan 08, 2019 0.0147 0.0170 0.0147 0.0160 1,921,691 -0.00(-3.03%)
Jan 07, 2019 0.0169 0.0170 0.0165 0.0165 835,364 -0.00(-2.37%)
Jan 04, 2019 0.0162 0.0170 0.0160 0.0169 1,800,200 +0.00(+6.29%)
Jan 03, 2019 0.0156 0.0165 0.0150 0.0159 3,106,710 +0.00(+3.92%)
Jan 02, 2019 0.0140 0.0153 0.0140 0.0153 2,353,361 +0.00(+5.52%)
Dec 31, 2018 0.0149 0.0149 0.0139 0.0145 1,768,600 +0.00(+1.40%)
Dec 28, 2018 0.0148 0.0148 0.0139 0.0143 1,192,500 +0.00(+2.14%)
Dec 27, 2018 0.0146 0.0150 0.0139 0.0140 1,905,215 -0.00(-6.67%)
Dec 26, 2018 0.0150 0.0150 0.0140 0.0150 2,280,904 +0.00(+0.00%)
Dec 24, 2018 0.0148 0.0151 0.0148 0.0150 635,100 -0.00(-3.23%)
Dec 21, 2018 0.0159 0.0159 0.0146 0.0155 2,636,100 -0.00(-0.64%)
Dec 20, 2018 0.0154 0.0160 0.0150 0.0156 3,628,600 -0.00(-2.50%)
Dec 19, 2018 0.0161 0.0168 0.0154 0.0160 347,551 -0.00(-0.62%)
Dec 18, 2018 0.0162 0.0170 0.0154 0.0161 2,714,918 -0.00(-3.59%)
Dec 17, 2018 0.0149 0.0169 0.0149 0.0167 4,148,264 +0.00(+3.73%)
Dec 14, 2018 0.0165 0.0165 0.0151 0.0161 942,600 +0.00(+3.21%)
Dec 13, 2018 0.0160 0.0160 0.0150 0.0156 1,504,278 -0.00(-2.50%)
Dec 12, 2018 0.0175 0.0175 0.0148 0.0160 6,546,942 +0.00(+6.67%)
Dec 11, 2018 0.0149 0.0158 0.0149 0.0150 3,654,895 -0.00(-3.23%)
Dec 10, 2018 0.0165 0.0165 0.0150 0.0155 4,273,433 -0.00(-5.49%)
Dec 07, 2018 0.0156 0.0165 0.0152 0.0164 2,865,400 +0.00(+5.13%)
Dec 06, 2018 0.0175 0.0175 0.0156 0.0156 3,551,799 -0.00(-7.69%)
Dec 04, 2018 0.0178 0.0178 0.0152 0.0169 4,217,000 -0.00(-5.06%)
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.