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, 2020 0.0009 0.0010 0.0007 0.0008 13,192,403 -0.00(-11.11%)
Mar 30, 2020 0.0010 0.0010 0.0007 0.0009 20,833,056 +0.00(+0.00%)
Mar 27, 2020 0.0009 0.0010 0.0008 0.0009 9,790,000 +0.00(+0.00%)
Mar 26, 2020 0.0009 0.0010 0.0008 0.0009 9,802,993 +0.00(+0.00%)
Mar 25, 2020 0.0009 0.0010 0.0008 0.0009 24,569,560 +0.00(+0.00%)
Mar 24, 2020 0.0009 0.0009 0.0007 0.0009 23,939,730 +0.00(+12.50%)
Mar 23, 2020 0.0013 0.0014 0.0008 0.0008 48,273,400 -0.00(-27.27%)
Mar 20, 2020 0.0014 0.0014 0.0011 0.0011 15,173,900 -0.00(-15.38%)
Mar 19, 2020 0.0014 0.0014 0.0012 0.0013 5,427,581 +0.00(+8.33%)
Mar 18, 2020 0.0015 0.0016 0.0011 0.0012 10,722,390 -0.00(-20.00%)
Mar 17, 2020 0.0013 0.0017 0.0013 0.0015 7,049,491 +0.00(+7.14%)
Mar 16, 2020 0.0019 0.0020 0.0009 0.0014 39,632,724 -0.00(-36.36%)
Mar 13, 2020 0.0019 0.0022 0.0016 0.0022 9,136,900 +0.00(+15.79%)
Mar 12, 2020 0.0016 0.0019 0.0013 0.0019 83,318,784 +0.00(+18.75%)
Mar 11, 2020 0.0017 0.0017 0.0015 0.0016 44,544,896 -0.00(-5.88%)
Mar 10, 2020 0.0017 0.0018 0.0016 0.0017 25,847,936 +0.00(+6.25%)
Mar 09, 2020 0.0018 0.0018 0.0015 0.0016 16,066,637 -0.00(-11.11%)
Mar 06, 2020 0.0018 0.0019 0.0017 0.0018 17,009,700 -0.00(-5.26%)
Mar 05, 2020 0.0020 0.0020 0.0016 0.0019 8,261,187 +0.00(+5.56%)
Mar 04, 2020 0.0018 0.0020 0.0017 0.0018 13,293,622 +0.00(+0.00%)
Mar 03, 2020 0.0020 0.0021 0.0017 0.0018 11,896,051 -0.00(-10.00%)
Mar 02, 2020 0.0023 0.0023 0.0019 0.0020 11,848,752 -0.00(-13.04%)
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%)
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.