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 (%)
Mar 31, 2021 0.1010 0.1068 0.0970 0.1025 7,028,784 +0.00(+1.99%)
Mar 30, 2021 0.1001 0.1137 0.0951 0.1005 7,620,403 -0.01(-5.01%)
Mar 29, 2021 0.1200 0.1514 0.1055 0.1058 20,117,112 -0.01(-11.83%)
Mar 26, 2021 0.0865 0.1200 0.0865 0.1200 11,981,899 +0.02(+23.71%)
Mar 25, 2021 0.1001 0.1070 0.0850 0.0970 20,103,712 -0.01(-9.43%)
Mar 24, 2021 0.1197 0.1253 0.1007 0.1071 15,472,741 -0.02(-14.66%)
Mar 23, 2021 0.1450 0.1450 0.1121 0.1255 12,614,049 -0.00(-3.46%)
Mar 22, 2021 0.1400 0.1400 0.1270 0.1300 10,692,504 +0.00(+0.31%)
Mar 19, 2021 0.1280 0.1330 0.1200 0.1296 11,202,600 +0.00(+0.08%)
Mar 18, 2021 0.1411 0.1411 0.1280 0.1295 12,430,365 -0.02(-13.61%)
Mar 17, 2021 0.1400 0.1595 0.1240 0.1499 17,592,192 +0.01(+7.07%)
Mar 16, 2021 0.1555 0.1600 0.1350 0.1400 14,008,089 -0.02(-12.01%)
Mar 15, 2021 0.1660 0.1680 0.1350 0.1591 21,412,044 -0.01(-5.86%)
Mar 12, 2021 0.1720 0.1750 0.1525 0.1690 13,749,900 -0.01(-3.43%)
Mar 11, 2021 0.1765 0.1900 0.1680 0.1750 12,276,013 -0.01(-5.41%)
Mar 10, 2021 0.1960 0.2060 0.1750 0.1850 8,317,886 -0.01(-3.29%)
Mar 09, 2021 0.1850 0.1950 0.1803 0.1913 11,171,973 +0.01(+4.19%)
Mar 08, 2021 0.1870 0.2028 0.1646 0.1836 13,330,941 +0.00(+2.57%)
Mar 05, 2021 0.1550 0.1800 0.1255 0.1790 29,898,300 +0.01(+5.29%)
Mar 04, 2021 0.1801 0.1900 0.1501 0.1700 23,881,404 -0.02(-10.67%)
Mar 03, 2021 0.2188 0.2275 0.1900 0.1903 13,955,398 -0.03(-12.43%)
Mar 02, 2021 0.2300 0.2550 0.2150 0.2173 23,822,734 +0.00(+0.56%)
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.