Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strikeforce Technologies Inc (OP: SFOR )

N/A 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 29, 2019 0.0048 0.0051 0.0045 0.0048 17,255,800 +0.00(+0.00%)
Mar 28, 2019 0.0045 0.0049 0.0045 0.0048 9,397,089 +0.00(+0.00%)
Mar 27, 2019 0.0052 0.0053 0.0045 0.0048 8,003,653 -0.00(-4.00%)
Mar 26, 2019 0.0047 0.0054 0.0046 0.0050 13,413,011 +0.00(+2.04%)
Mar 25, 2019 0.0049 0.0054 0.0046 0.0049 16,785,756 +0.00(+2.08%)
Mar 22, 2019 0.0053 0.0053 0.0047 0.0048 10,287,400 -0.00(-2.04%)
Mar 21, 2019 0.0055 0.0055 0.0049 0.0049 10,427,998 -0.00(-9.26%)
Mar 20, 2019 0.0066 0.0066 0.0050 0.0054 14,448,372 -0.00(-1.82%)
Mar 19, 2019 0.0052 0.0066 0.0051 0.0055 25,838,560 +0.00(+14.58%)
Mar 18, 2019 0.0052 0.0053 0.0045 0.0048 9,609,049 -0.00(-2.04%)
Mar 15, 2019 0.0056 0.0056 0.0047 0.0049 11,182,900 -0.00(-5.77%)
Mar 14, 2019 0.0051 0.0054 0.0043 0.0052 20,291,732 +0.00(+8.33%)
Mar 13, 2019 0.0050 0.0054 0.0045 0.0048 7,701,650 -0.00(-5.88%)
Mar 12, 2019 0.0055 0.0059 0.0046 0.0051 7,829,524 +0.00(+0.00%)
Mar 11, 2019 0.0059 0.0059 0.0050 0.0051 15,143,542 -0.00(-12.07%)
Mar 08, 2019 0.0060 0.0062 0.0054 0.0058 8,924,600 -0.00(-3.33%)
Mar 07, 2019 0.0064 0.0065 0.0054 0.0060 15,084,295 -0.00(-6.25%)
Mar 06, 2019 0.0074 0.0074 0.0062 0.0064 4,971,582 -0.00(-8.57%)
Mar 05, 2019 0.0060 0.0070 0.0055 0.0070 14,695,662 +0.00(+16.67%)
Mar 04, 2019 0.0057 0.0062 0.0052 0.0060 12,552,834 +0.00(+5.26%)
Mar 01, 2019 0.0058 0.0059 0.0052 0.0057 14,582,900 -0.00(-3.39%)
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%)
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.