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, 2019 0.0033 0.0034 0.0030 0.0032 7,518,200 +0.00(+0.00%)
May 30, 2019 0.0030 0.0033 0.0030 0.0032 2,671,781 +0.00(+0.00%)
May 29, 2019 0.0034 0.0035 0.0030 0.0032 10,748,162 -0.00(-5.88%)
May 28, 2019 0.0035 0.0037 0.0031 0.0034 13,240,987 -0.00(-8.11%)
May 24, 2019 0.0039 0.0039 0.0034 0.0037 4,829,300 -0.00(-5.13%)
May 23, 2019 0.0040 0.0040 0.0038 0.0039 5,331,141 -0.00(-2.50%)
May 22, 2019 0.0042 0.0042 0.0038 0.0040 3,707,733 -0.00(-4.76%)
May 21, 2019 0.0044 0.0045 0.0040 0.0042 7,694,579 -0.00(-8.70%)
May 20, 2019 0.0044 0.0046 0.0043 0.0046 2,846,143 +0.00(+2.22%)
May 17, 2019 0.0047 0.0047 0.0043 0.0045 2,614,100 -0.00(-2.17%)
May 16, 2019 0.0044 0.0046 0.0044 0.0046 2,635,576 +0.00(+2.22%)
May 15, 2019 0.0046 0.0046 0.0042 0.0045 8,175,117 -0.00(-2.17%)
May 14, 2019 0.0045 0.0047 0.0043 0.0046 2,432,579 +0.00(+0.00%)
May 13, 2019 0.0046 0.0048 0.0045 0.0046 2,509,178 +0.00(+0.00%)
May 10, 2019 0.0044 0.0046 0.0043 0.0046 4,891,400 +0.00(+0.00%)
May 09, 2019 0.0055 0.0055 0.0044 0.0046 7,778,659 +0.00(+0.00%)
May 08, 2019 0.0047 0.0048 0.0046 0.0046 3,384,754 -0.00(-4.17%)
May 07, 2019 0.0048 0.0048 0.0045 0.0048 2,776,801 -0.00(-2.04%)
May 06, 2019 0.0050 0.0050 0.0048 0.0049 3,696,912 +0.00(+0.00%)
May 03, 2019 0.0048 0.0049 0.0045 0.0049 8,929,700 +0.00(+4.26%)
May 02, 2019 0.0047 0.0048 0.0042 0.0047 6,382,063 +0.00(+0.00%)
May 01, 2019 0.0047 0.0048 0.0042 0.0047 2,231,780 +0.00(+0.00%)
Apr 30, 2019 0.0048 0.0048 0.0043 0.0047 2,768,995 +0.00(+9.30%)
Apr 29, 2019 0.0048 0.0048 0.0043 0.0043 4,849,426 -0.00(-8.51%)
Apr 26, 2019 0.0046 0.0048 0.0045 0.0047 5,557,900 -0.00(-2.08%)
Apr 25, 2019 0.0047 0.0048 0.0046 0.0048 4,377,815 +0.00(+2.13%)
Apr 24, 2019 0.0049 0.0049 0.0047 0.0047 7,327,702 -0.00(-4.08%)
Apr 23, 2019 0.0048 0.0049 0.0046 0.0049 26,032,500 +0.00(+4.26%)
Apr 22, 2019 0.0049 0.0050 0.0046 0.0047 12,466,350 +0.00(+0.00%)
Apr 18, 2019 0.0048 0.0050 0.0047 0.0047 7,779,300 -0.00(-2.08%)
Apr 17, 2019 0.0048 0.0050 0.0044 0.0048 19,241,992 +0.00(+2.13%)
Apr 16, 2019 0.0050 0.0050 0.0045 0.0047 8,391,761 -0.00(-2.08%)
Apr 15, 2019 0.0060 0.0060 0.0047 0.0048 2,113,391 -0.00(-2.04%)
Apr 12, 2019 0.0046 0.0056 0.0046 0.0049 6,143,900 -0.00(-5.77%)
Apr 11, 2019 0.0047 0.0052 0.0047 0.0052 4,910,893 +0.00(+8.33%)
Apr 10, 2019 0.0047 0.0050 0.0047 0.0048 1,139,058 +0.00(+2.13%)
Apr 09, 2019 0.0048 0.0050 0.0046 0.0047 4,272,400 -0.00(-2.08%)
Apr 08, 2019 0.0054 0.0054 0.0047 0.0048 5,483,588 -0.00(-9.43%)
Apr 05, 2019 0.0050 0.0054 0.0048 0.0053 6,386,400 +0.00(+1.92%)
Apr 04, 2019 0.0055 0.0055 0.0049 0.0052 2,011,400 +0.00(+4.00%)
Apr 03, 2019 0.0052 0.0052 0.0048 0.0050 2,566,276 -0.00(-3.85%)
Apr 02, 2019 0.0053 0.0053 0.0047 0.0052 3,652,090 +0.00(+4.00%)
Apr 01, 2019 0.0047 0.0051 0.0047 0.0050 2,172,390 +0.00(+4.17%)
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%)
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.