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 (%)
Sep 30, 2016 0.0122 0.0137 0.0109 0.0127 58,751,352 +0.00(+8.55%)
Sep 29, 2016 0.0094 0.0139 0.0084 0.0117 130,748,024 +0.00(+21.88%)
Sep 28, 2016 0.0132 0.0135 0.0083 0.0096 153,090,720 -0.00(-30.43%)
Sep 27, 2016 0.0205 0.0250 0.0106 0.0138 224,063,072 -0.01(-32.68%)
Sep 26, 2016 0.0152 0.0220 0.0134 0.0205 104,728,224 +0.01(+51.85%)
Sep 23, 2016 0.0102 0.0138 0.0095 0.0135 46,052,476 +0.00(+32.35%)
Sep 22, 2016 0.0100 0.0107 0.0091 0.0102 49,793,736 +0.00(+7.94%)
Sep 21, 2016 0.0081 0.0095 0.0080 0.0095 54,347,108 +0.00(+19.62%)
Sep 20, 2016 0.0074 0.0084 0.0065 0.0079 30,457,460 +0.00(+5.33%)
Sep 19, 2016 0.0060 0.0080 0.0059 0.0075 51,030,792 +0.00(+27.12%)
Sep 16, 2016 0.0059 0.0059 0.0053 0.0059 31,454,988 +0.00(+3.51%)
Sep 15, 2016 0.0043 0.0069 0.0042 0.0057 90,929,080 +0.00(+34.43%)
Sep 14, 2016 0.0043 0.0044 0.0040 0.0042 16,408,845 -0.00(-1.40%)
Sep 13, 2016 0.0043 0.0044 0.0041 0.0043 4,330,264 -0.00(-2.27%)
Sep 12, 2016 0.0041 0.0045 0.0041 0.0044 8,116,528 +0.00(+0.00%)
Sep 09, 2016 0.0044 0.0047 0.0040 0.0044 17,955,924 -0.00(-3.93%)
Sep 08, 2016 0.0046 0.0047 0.0044 0.0046 8,035,172 -0.00(-0.43%)
Sep 07, 2016 0.0047 0.0049 0.0044 0.0046 13,381,760 -0.00(-2.13%)
Sep 06, 2016 0.0041 0.0047 0.0040 0.0047 17,305,044 +0.00(+9.30%)
Sep 02, 2016 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Sep 01, 2016 0.0042 0.0045 0.0041 0.0044 8,937,224 +0.00(+10.00%)
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%)
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.