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 (%)
Aug 31, 2016 0.0044 0.0045 0.0039 0.0040 13,473,395 -0.00(-6.98%)
Aug 30, 2016 0.0040 0.0045 0.0039 0.0043 19,106,944 +0.00(+7.50%)
Aug 29, 2016 0.0041 0.0041 0.0039 0.0040 14,346,682 -0.00(-2.44%)
Aug 26, 2016 0.0040 0.0041 0.0037 0.0041 18,612,218 +0.00(+2.50%)
Aug 25, 2016 0.0041 0.0041 0.0039 0.0040 10,546,374 +0.00(+0.00%)
Aug 24, 2016 0.0041 0.0041 0.0038 0.0040 15,454,471 -0.00(-2.44%)
Aug 23, 2016 0.0040 0.0043 0.0036 0.0041 21,634,988 +0.00(+1.23%)
Aug 22, 2016 0.0042 0.0043 0.0040 0.0040 12,804,136 -0.00(-2.64%)
Aug 19, 2016 0.0044 0.0047 0.0037 0.0042 37,205,708 -0.00(-4.59%)
Aug 18, 2016 0.0042 0.0047 0.0040 0.0044 28,595,392 +0.00(+6.34%)
Aug 17, 2016 0.0046 0.0047 0.0035 0.0041 42,870,336 -0.00(-12.77%)
Aug 16, 2016 0.0042 0.0050 0.0040 0.0047 40,836,184 +0.00(+20.51%)
Aug 15, 2016 0.0033 0.0040 0.0031 0.0039 39,700,360 +0.00(+21.87%)
Aug 12, 2016 0.0031 0.0036 0.0028 0.0032 43,313,556 +0.00(+3.23%)
Aug 11, 2016 0.0035 0.0037 0.0031 0.0031 16,558,178 -0.00(-11.43%)
Aug 10, 2016 0.0038 0.0038 0.0029 0.0035 50,459,344 -0.00(-2.78%)
Aug 09, 2016 0.0036 0.0041 0.0032 0.0036 67,603,968 +0.00(+5.88%)
Aug 08, 2016 0.0028 0.0035 0.0023 0.0034 55,527,168 +0.00(+17.24%)
Aug 05, 2016 0.0034 0.0034 0.0021 0.0029 127,207,760 -0.00(-17.14%)
Aug 04, 2016 0.0039 0.0045 0.0031 0.0035 74,772,184 -0.00(-2.78%)
Aug 03, 2016 0.0050 0.0056 0.0018 0.0036 300,363,424 -0.00(-25.93%)
Aug 02, 2016 0.0039 0.0050 0.0038 0.0049 50,526,356 +0.00(+24.62%)
Aug 01, 2016 0.0034 0.0040 0.0033 0.0039 35,563,384 +0.00(+21.87%)
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%)
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.