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 (%)
May 31, 2016 0.0010 0.0010 0.0008 0.0010 10,496,224 +0.00(+0.00%)
May 27, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 26, 2016 0.0010 0.0010 0.0009 0.0010 12,146,774 +0.00(+0.00%)
May 25, 2016 0.0010 0.0011 0.0009 0.0010 39,383,824 +0.00(+0.00%)
May 24, 2016 0.0012 0.0012 0.0008 0.0010 49,591,680 -0.00(-9.09%)
May 23, 2016 0.0014 0.0015 0.0010 0.0011 82,032,128 -0.00(-15.38%)
May 20, 2016 0.0010 0.0014 0.0010 0.0013 90,701,008 +0.00(+30.00%)
May 19, 2016 0.0009 0.0010 0.0008 0.0010 30,794,124 +0.00(+11.11%)
May 18, 2016 0.0009 0.0009 0.0008 0.0009 18,105,580 +0.00(+5.88%)
May 17, 2016 0.0009 0.0010 0.0008 0.0008 24,190,790 -0.00(-5.56%)
May 16, 2016 0.0010 0.0010 0.0008 0.0009 11,873,612 -0.00(-10.00%)
May 13, 2016 0.0010 0.0010 0.0009 0.0010 15,194,632 +0.00(+0.00%)
May 12, 2016 0.0009 0.0010 0.0008 0.0010 32,378,070 +0.00(+11.11%)
May 11, 2016 0.0010 0.0011 0.0008 0.0009 63,821,084 -0.00(-18.18%)
May 10, 2016 0.0011 0.0011 0.0010 0.0011 15,302,172 +0.00(+0.00%)
May 09, 2016 0.0011 0.0011 0.0009 0.0011 32,618,014 +0.00(+0.00%)
May 06, 2016 0.0010 0.0011 0.0010 0.0011 50,206,832 +0.00(+0.00%)
May 05, 2016 0.0012 0.0012 0.0010 0.0011 30,590,264 -0.00(-8.33%)
May 04, 2016 0.0012 0.0013 0.0010 0.0012 44,791,580 +0.00(+0.00%)
May 03, 2016 0.0013 0.0013 0.0011 0.0012 59,647,788 -0.00(-7.69%)
May 02, 2016 0.0013 0.0014 0.0011 0.0013 27,545,640 +0.00(+8.33%)
Apr 29, 2016 0.0012 0.0013 0.0011 0.0012 29,014,136 +0.00(+9.09%)
Apr 28, 2016 0.0013 0.0013 0.0011 0.0011 22,620,360 -0.00(-15.38%)
Apr 27, 2016 0.0014 0.0014 0.0011 0.0013 68,160,368 -0.00(-5.80%)
Apr 26, 2016 0.0014 0.0015 0.0012 0.0014 35,156,624 -0.00(-1.43%)
Apr 25, 2016 0.0015 0.0016 0.0013 0.0014 78,844,256 +0.00(+0.00%)
Apr 22, 2016 0.0011 0.0014 0.0011 0.0014 99,440,928 +0.00(+27.27%)
Apr 21, 2016 0.0010 0.0012 0.0009 0.0011 86,744,576 +0.00(+10.00%)
Apr 20, 2016 0.0011 0.0012 0.0009 0.0010 71,646,352 -0.00(-9.09%)
Apr 19, 2016 0.0012 0.0013 0.0010 0.0011 121,563,056 +0.00(+0.00%)
Apr 18, 2016 0.0008 0.0011 0.0007 0.0011 227,440,880 +0.00(+37.50%)
Apr 15, 2016 0.0008 0.0010 0.0006 0.0008 355,377,280 -0.00(-11.11%)
Apr 14, 2016 0.0022 0.0022 0.0007 0.0009 953,679,680 -0.00(-59.09%)
Apr 13, 2016 0.0024 0.0027 0.0018 0.0022 307,356,064 +0.00(+0.00%)
Apr 12, 2016 0.0033 0.0041 0.0019 0.0022 351,549,056 -0.00(-31.25%)
Apr 11, 2016 0.0016 0.0034 0.0014 0.0032 244,581,408 +0.00(+88.24%)
Apr 08, 2016 0.0011 0.0018 0.0011 0.0017 163,672,784 +0.00(+41.67%)
Apr 07, 2016 0.0011 0.0012 0.0009 0.0012 142,319,328 +0.00(+0.00%)
Apr 06, 2016 0.0013 0.0014 0.0010 0.0012 141,033,424 -0.00(-7.69%)
Apr 05, 2016 0.0014 0.0014 0.0010 0.0013 233,695,552 -0.00(-7.14%)
Apr 04, 2016 0.0011 0.0015 0.0011 0.0014 283,661,184 +0.00(+27.27%)
Apr 01, 2016 0.0010 0.0011 0.0008 0.0011 284,686,912 +0.00(+10.00%)
Mar 31, 2016 0.0008 0.0013 0.0007 0.0010 290,830,368 +0.00(+25.00%)
Mar 30, 2016 0.0007 0.0008 0.0006 0.0008 221,077,472 +0.00(+14.29%)
Mar 29, 2016 0.0006 0.0007 0.0005 0.0007 145,556,512 +0.00(+16.67%)
Mar 28, 2016 0.0006 0.0007 0.0005 0.0006 254,972,048 +0.00(+20.00%)
Mar 24, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2016 0.0004 0.0007 0.0004 0.0005 210,385,824 +0.00(+25.00%)
Mar 22, 2016 0.0004 0.0004 0.0003 0.0004 107,148,184 +0.00(+0.00%)
Mar 21, 2016 0.0005 0.0005 0.0003 0.0004 130,874,648 -0.00(-20.00%)
Mar 18, 2016 0.0006 0.0006 0.0004 0.0005 264,833,344 -0.00(-16.67%)
Mar 17, 2016 0.0003 0.0009 0.0003 0.0006 387,418,976 +0.00(+100.00%)
Mar 16, 2016 0.0003 0.0003 0.0002 0.0003 43,477,476 +0.00(+0.00%)
Mar 15, 2016 0.0002 0.0003 0.0001 0.0003 93,824,736 +0.00(+50.00%)
Mar 14, 2016 0.0002 0.0002 0.0002 0.0002 60,692,264 +0.00(+0.00%)
Mar 11, 2016 0.0002 0.0003 0.0001 0.0002 20,812,982 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0002 0.0002 84,773,000 -0.00(-33.33%)
Mar 09, 2016 0.0002 0.0003 0.0002 0.0003 37,237,068 +0.00(+0.00%)
Mar 08, 2016 0.0002 0.0003 0.0002 0.0003 60,904,880 +0.00(+50.00%)
Mar 07, 2016 0.0003 0.0003 0.0002 0.0002 149,085,216 -0.00(-33.33%)
Mar 04, 2016 0.0002 0.0003 0.0002 0.0003 26,953,724 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0002 0.0002 41,215,276 -0.00(-33.33%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0003 22,628,582 +0.00(+0.00%)
Mar 01, 2016 0.0003 0.0003 0.0002 0.0003 25,701,766 +0.00(+3.45%)
Feb 29, 2016 0.0003 0.0004 0.0002 0.0003 26,721,696 -0.00(-3.33%)
Feb 26, 2016 0.0003 0.0004 0.0003 0.0003 27,051,096 +0.00(+0.00%)
Feb 25, 2016 0.0003 0.0004 0.0002 0.0003 20,435,532 +0.00(+7.14%)
Feb 24, 2016 0.0003 0.0004 0.0003 0.0003 58,938,552 -0.00(-30.00%)
Feb 23, 2016 0.0004 0.0004 0.0003 0.0004 75,509,736 +0.00(+14.29%)
Feb 22, 2016 0.0004 0.0004 0.0003 0.0003 5,538,950 -0.00(-12.50%)
Feb 19, 2016 0.0004 0.0004 0.0002 0.0004 97,655,208 +0.00(+0.00%)
Feb 18, 2016 0.0006 0.0006 0.0004 0.0004 186,623,360 -0.00(-33.33%)
Feb 17, 2016 0.0008 0.0008 0.0005 0.0006 46,215,768 -0.00(-25.00%)
Feb 16, 2016 0.0006 0.0008 0.0005 0.0008 110,125,048 +0.00(+60.00%)
Feb 12, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Feb 11, 2016 0.0003 0.0004 0.0002 0.0004 21,587,556 +0.00(+33.33%)
Feb 10, 2016 0.0003 0.0003 0.0002 0.0003 116,115,152 +0.00(+0.00%)
Feb 09, 2016 0.0003 0.0003 0.0002 0.0003 22,333,590 +0.00(+0.00%)
Feb 08, 2016 0.0004 0.0004 0.0003 0.0003 51,745,000 -0.00(-25.00%)
Feb 05, 2016 0.0004 0.0004 0.0003 0.0004 83,583,680 +0.00(+0.00%)
Feb 04, 2016 0.0006 0.0006 0.0003 0.0004 152,890,784 -0.00(-33.33%)
Feb 03, 2016 0.0009 0.0010 0.0005 0.0006 95,464,776 -0.00(-33.33%)
Feb 02, 2016 0.0009 0.0012 0.0008 0.0009 75,436,144 +0.00(+0.00%)
Feb 01, 2016 0.0015 0.0015 0.0008 0.0009 106,689,928 -0.00(-35.71%)
Jan 29, 2016 0.0016 0.0017 0.0013 0.0014 31,078,736 -0.00(-26.32%)
Jan 28, 2016 0.0017 0.0022 0.0015 0.0019 19,600,254 +0.00(+18.75%)
Jan 27, 2016 0.0021 0.0025 0.0015 0.0016 36,903,240 -0.00(-23.81%)
Jan 26, 2016 0.0024 0.0028 0.0017 0.0021 58,403,336 -0.00(-8.70%)
Jan 25, 2016 0.0035 0.0036 0.0021 0.0023 35,071,868 -0.00(-28.13%)
Jan 22, 2016 0.0040 0.0042 0.0023 0.0032 37,676,544 +0.00(+0.00%)
Jan 21, 2016 0.0063 0.0097 0.0028 0.0032 63,293,320 -0.00(-45.76%)
Jan 20, 2016 0.0009 0.0075 0.0006 0.0059 22,049,518 +0.01(+742.86%)
Jan 15, 2016 0.0007 0.0007 0.0007 3 +0.00(+0.00%)
Jan 14, 2016 0.0006 0.0007 0.0006 0.0007 1,683,267 +0.00(+0.00%)
Jan 13, 2016 0.0007 0.0007 0.0007 0.0007 1,000,001 +0.00(+40.00%)
Jan 12, 2016 0.0005 0.0008 0.0005 0.0005 7,284,881 +0.00(+0.00%)
Jan 11, 2016 0.0005 0.0005 0.0005 0.0005 1,880,440 -0.00(-28.57%)
Jan 07, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 06, 2016 0.0007 0.0007 0.0007 0.0007 769,848 +0.00(+0.00%)
Jan 04, 2016 0.0007 0.0007 0.0007 114 +0.00(+40.00%)
Dec 31, 2015 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Dec 30, 2015 0.0005 0.0007 0.0005 0.0007 400,007 +0.00(+40.00%)
Dec 29, 2015 0.0007 0.0007 0.0005 0.0005 1,075,007 +0.00(+0.00%)
Dec 28, 2015 0.0005 0.0005 0.0005 0.0005 315,508 +0.00(+0.00%)
Dec 24, 2015 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 18, 2015 0.0004 0.0004 0.0004 0 -0.00(-50.00%)
Dec 17, 2015 0.0007 0.0008 0.0007 0.0008 400,003 +0.00(+14.29%)
Dec 16, 2015 0.0007 0.0007 0.0007 0.0007 72,001 +0.00(+0.00%)
Dec 15, 2015 0.0007 0.0007 0.0007 0.0007 21,008 +0.00(+75.00%)
Dec 14, 2015 0.0007 0.0007 0.0004 0.0004 1,129,266 -0.00(-42.86%)
Dec 11, 2015 0.0008 0.0008 0.0004 0.0007 3,377,465 +0.00(+16.67%)
Dec 10, 2015 0.0008 0.0008 0.0006 0.0006 1,817,239 -0.00(-25.00%)
Dec 09, 2015 0.0011 0.0014 0.0008 0.0008 2,293,067 -0.00(-27.27%)
Dec 08, 2015 0.0009 0.0011 0.0009 0.0011 462,044 +0.00(+22.22%)
Dec 04, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Dec 03, 2015 0.0011 0.0011 0.0010 0.0010 500,002 -0.00(-9.09%)
Dec 02, 2015 0.0008 0.0011 0.0007 0.0011 579,081 -0.00(-21.43%)
Dec 01, 2015 0.0013 0.0014 0.0008 0.0014 2,365,799 +0.00(+27.27%)
Nov 30, 2015 0.0013 0.0013 0.0010 0.0011 1,760,389 -0.00(-21.43%)
Nov 27, 2015 0.0014 0.0014 0.0014 0.0014 110,002 -0.00(-6.67%)
Nov 25, 2015 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Nov 24, 2015 0.0015 0.0016 0.0011 0.0016 1,370,882 -0.00(-20.00%)
Nov 23, 2015 0.0016 0.0020 0.0016 0.0020 218,424 -0.00(-20.00%)
Nov 19, 2015 0.0025 0.0025 0.0025 2 +0.00(+0.00%)
Nov 18, 2015 0.0025 0.0025 0.0025 0.0025 35,003 +0.00(+0.00%)
Nov 17, 2015 0.0024 0.0025 0.0024 0.0025 40,000 +0.00(+13.64%)
Nov 16, 2015 0.0034 0.0034 0.0022 0.0022 570,518 +0.00(+0.00%)
Nov 13, 2015 0.0033 0.0035 0.0022 0.0022 964,467 -0.00(-18.52%)
Nov 12, 2015 0.0027 0.0027 0.0027 0.0027 9,181 -0.00(-15.62%)
Nov 11, 2015 0.0022 0.0032 0.0022 0.0032 559,489 +0.00(+0.00%)
Nov 10, 2015 0.0035 0.0043 0.0022 0.0032 1,189,662 +0.00(+23.08%)
Nov 09, 2015 0.0031 0.0045 0.0026 0.0026 1,973,448 -0.00(-56.67%)
Nov 06, 2015 0.0060 0.0060 0.0060 0.0060 12,295 -0.00(-7.69%)
Nov 05, 2015 0.0070 0.0070 0.0065 0.0065 35,385 -0.00(-13.33%)
Nov 04, 2015 0.0060 0.0075 0.0040 0.0075 850,274 -0.00(-13.99%)
Nov 03, 2015 0.0044 0.0100 0.0041 0.0087 424,415 +0.00(+98.18%)
Nov 02, 2015 0.0044 0.0044 0.0044 0.0044 11,103 -0.00(-2.22%)
Oct 30, 2015 0.0050 0.0050 0.0031 0.0045 537,895 +0.00(+28.57%)
Oct 29, 2015 0.0033 0.0040 0.0022 0.0035 1,002,826 +0.00(+6.06%)
Oct 28, 2015 0.0037 0.0040 0.0033 0.0033 361,930 -0.00(-26.67%)
Oct 27, 2015 0.0054 0.0054 0.0044 0.0045 426,051 -0.00(-18.18%)
Oct 22, 2015 0.0055 0.0055 0.0055 5 +0.00(+0.00%)
Oct 20, 2015 0.0055 0.0055 0.0055 0 -0.00(-21.43%)
Oct 19, 2015 0.0060 0.0070 0.0041 0.0070 675,962 +0.00(+16.67%)
Oct 16, 2015 0.0060 0.0060 0.0060 0.0060 511,503 +0.00(+0.00%)
Oct 15, 2015 0.0084 0.0084 0.0060 0.0060 114,186 +0.00(+20.00%)
Oct 13, 2015 0.0050 0.0050 0.0050 0 +0.00(+47.06%)
Oct 09, 2015 0.0034 0.0034 0.0034 0 -0.00(-32.00%)
Oct 08, 2015 0.0050 0.0050 0.0050 0.0050 383,096 -0.00(-16.67%)
Oct 07, 2015 0.0060 0.0060 0.0060 0.0060 60,000 -0.00(-7.69%)
Oct 06, 2015 0.0075 0.0075 0.0065 0.0065 59,682 -0.00(-12.16%)
Oct 05, 2015 0.0074 0.0074 0.0074 0.0074 14,304 +0.00(+2.78%)
Oct 02, 2015 0.0043 0.0072 0.0043 0.0072 300,239 +0.00(+14.29%)
Oct 01, 2015 0.0073 0.0074 0.0063 0.0063 50,400 -0.00(-21.25%)
Sep 30, 2015 0.0083 0.0083 0.0080 0.0080 54,222 -0.00(-5.88%)
Sep 29, 2015 0.0055 0.0085 0.0052 0.0085 64,542 +0.00(+32.81%)
Sep 28, 2015 0.0065 0.0065 0.0064 0.0064 23,000 +0.00(+28.00%)
Sep 25, 2015 0.0050 0.0075 0.0050 0.0050 100,160 -0.00(-1.96%)
Sep 24, 2015 0.0051 0.0051 0.0051 0.0051 75,000 +0.00(+2.00%)
Sep 22, 2015 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
Sep 21, 2015 0.0043 0.0059 0.0043 0.0059 70,659 +0.00(+0.00%)
Sep 18, 2015 0.0060 0.0065 0.0050 0.0059 233,558 -0.00(-26.25%)
Sep 17, 2015 0.0090 0.0100 0.0080 0.0080 160,027 +0.00(+14.29%)
Sep 16, 2015 0.0070 0.0080 0.0070 0.0070 27,234 -0.00(-12.50%)
Sep 15, 2015 0.0070 0.0080 0.0070 0.0080 60,993 +0.00(+14.29%)
Sep 14, 2015 0.0035 0.0089 0.0035 0.0070 636,205 +0.00(+75.00%)
Sep 11, 2015 0.0050 0.0085 0.0031 0.0040 274,723 -0.00(-55.06%)
Sep 10, 2015 0.0089 0.0089 0.0065 0.0089 44,198 +0.00(+36.92%)
Sep 09, 2015 0.0065 0.0065 0.0065 0.0065 1,001 -0.00(-35.00%)
Sep 08, 2015 0.0050 0.0100 0.0031 0.0100 579,528 +0.00(+66.67%)
Sep 04, 2015 0.0060 0.0060 0.0060 0 +0.00(+62.16%)
Sep 03, 2015 0.0041 0.0075 0.0037 0.0037 450,732 +0.00(+19.35%)
Sep 02, 2015 0.0099 0.0099 0.0031 0.0031 296,799 -0.01(-69.00%)
Sep 01, 2015 0.0055 0.0200 0.0055 0.0100 118,619 +0.00(+96.08%)
Aug 31, 2015 0.0062 0.0065 0.0051 0.0051 341,754 -0.00(-19.05%)
Aug 28, 2015 0.0080 0.0080 0.0061 0.0063 461,737 -0.00(-37.00%)
Aug 27, 2015 0.0070 0.0100 0.0070 0.0100 60,487 +0.00(+42.86%)
Aug 26, 2015 0.0080 0.0090 0.0070 0.0070 104,922 -0.00(-12.50%)
Aug 25, 2015 0.0120 0.0120 0.0080 0.0080 421,406 -0.00(-38.46%)
Aug 24, 2015 0.0150 0.0150 0.0130 0.0130 32,637 -0.00(-13.33%)
Aug 21, 2015 0.0140 0.0150 0.0140 0.0150 4,077 +0.00(+50.00%)
Aug 20, 2015 0.0125 0.0125 0.0100 0.0100 30,982 +0.00(+0.00%)
Aug 19, 2015 0.0133 0.0150 0.0100 0.0100 435,216 -0.00(-33.33%)
Aug 18, 2015 0.0200 0.0200 0.0150 0.0150 73,841 +0.00(+15.38%)
Aug 17, 2015 0.0130 0.0130 0.0130 0.0130 3,126 -0.00(-13.33%)
Aug 14, 2015 0.0150 0.0150 0.0150 0.0150 16,782 +0.00(+50.00%)
Aug 13, 2015 0.0350 0.0350 0.0100 0.0100 409,997 -0.00(-23.66%)
Aug 12, 2015 0.0350 0.0400 0.0131 0.0131 14,547 -0.02(-62.57%)
Aug 11, 2015 0.0380 0.0400 0.0175 0.0350 142,150 -0.00(-5.91%)
Aug 10, 2015 0.0250 0.0380 0.0245 0.0372 213,838 +0.01(+48.80%)
Aug 07, 2015 0.0200 0.0250 0.0170 0.0250 43,356 +0.01(+66.67%)
Aug 06, 2015 0.0200 0.0200 0.0150 0.0150 22,698 +0.00(+14.50%)
Aug 05, 2015 0.0350 0.0131 0.0131 213,620 +0.00(+0.00%)
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.