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 (%)
Jul 29, 2016 0.0027 0.0040 0.0027 0.0032 89,914,272 +0.00(+18.52%)
Jul 28, 2016 0.0024 0.0028 0.0022 0.0027 30,922,852 +0.00(+12.50%)
Jul 27, 2016 0.0021 0.0025 0.0019 0.0024 40,882,364 +0.00(+9.09%)
Jul 26, 2016 0.0023 0.0023 0.0015 0.0022 132,569,752 -0.00(-4.35%)
Jul 25, 2016 0.0027 0.0028 0.0020 0.0023 77,215,552 -0.00(-17.86%)
Jul 22, 2016 0.0024 0.0028 0.0022 0.0028 65,034,664 +0.00(+16.67%)
Jul 21, 2016 0.0022 0.0024 0.0020 0.0024 56,142,704 +0.00(+10.09%)
Jul 20, 2016 0.0016 0.0022 0.0016 0.0022 99,791,728 +0.00(+37.11%)
Jul 19, 2016 0.0013 0.0017 0.0013 0.0016 69,160,440 +0.00(+22.31%)
Jul 18, 2016 0.0013 0.0014 0.0011 0.0013 10,060,152 +0.00(+0.00%)
Jul 15, 2016 0.0012 0.0013 0.0012 0.0013 9,597,693 +0.00(+8.33%)
Jul 14, 2016 0.0011 0.0013 0.0010 0.0012 35,756,560 +0.00(+9.09%)
Jul 13, 2016 0.0011 0.0011 0.0010 0.0011 9,147,282 +0.00(+10.00%)
Jul 12, 2016 0.0010 0.0011 0.0010 0.0010 8,969,181 +0.00(+0.00%)
Jul 11, 2016 0.0011 0.0011 0.0009 0.0010 14,667,854 -0.00(-9.09%)
Jul 08, 2016 0.0011 0.0009 0.0011 11,819,976 +0.00(+0.00%)
Jul 07, 2016 0.0010 0.0011 0.0009 0.0011 13,230,354 +0.00(+0.00%)
Jul 05, 2016 0.0011 0.0011 0.0010 0.0011 8,418,699 +0.00(+0.00%)
Jul 01, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Jun 30, 2016 0.0011 0.0011 0.0009 0.0010 17,723,184 -0.00(-9.09%)
Jun 29, 2016 0.0011 0.0011 0.0009 0.0011 13,101,619 +0.00(+10.00%)
Jun 28, 2016 0.0011 0.0011 0.0009 0.0010 18,043,992 -0.00(-9.09%)
Jun 27, 2016 0.0010 0.0013 0.0009 0.0011 102,549,416 +0.00(+22.22%)
Jun 24, 2016 0.0010 0.0010 0.0008 0.0009 10,608,388 -0.00(-10.00%)
Jun 23, 2016 0.0010 0.0010 0.0009 0.0010 14,589,632 +0.00(+5.26%)
Jun 22, 2016 0.0009 0.0009 0.0008 0.0009 40,483,792 +0.00(+5.56%)
Jun 21, 2016 0.0010 0.0011 0.0008 0.0009 57,571,056 -0.00(-10.00%)
Jun 20, 2016 0.0008 0.0010 0.0008 0.0010 12,154,996 +0.00(+0.00%)
Jun 17, 2016 0.0009 0.0010 0.0008 0.0010 22,493,986 +0.00(+0.00%)
Jun 16, 2016 0.0009 0.0010 0.0008 0.0010 7,745,492 +0.00(+11.11%)
Jun 15, 2016 0.0009 0.0010 0.0008 0.0009 16,620,018 +0.00(+0.00%)
Jun 14, 2016 0.0009 0.0010 0.0009 0.0009 12,431,038 -0.00(-10.00%)
Jun 13, 2016 0.0009 0.0011 0.0009 0.0010 22,680,340 +0.00(+0.00%)
Jun 10, 2016 0.0009 0.0010 0.0009 0.0010 5,846,454 +0.00(+0.00%)
Jun 09, 2016 0.0009 0.0010 0.0009 0.0010 11,666,626 +0.00(+11.11%)
Jun 08, 2016 0.0008 0.0009 0.0008 0.0009 9,040,888 +0.00(+0.00%)
Jun 07, 2016 0.0009 0.0010 0.0008 0.0009 40,031,836 -0.00(-10.00%)
Jun 06, 2016 0.0009 0.0010 0.0009 0.0010 5,078,941 +0.00(+0.00%)
Jun 03, 2016 0.0009 0.0010 0.0009 0.0010 9,560,936 +0.00(+0.00%)
Jun 02, 2016 0.0010 0.0010 0.0009 0.0010 25,204,920 +0.00(+0.00%)
Jun 01, 2016 0.0010 0.0010 0.0008 0.0010 6,214,721 +0.00(+0.00%)
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%)
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.