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 (%)
Apr 30, 2020 0.0008 0.0008 0.0006 0.0007 30,421,812 -0.00(-12.50%)
Apr 29, 2020 0.0008 0.0008 0.0006 0.0008 16,033,041 +0.00(+0.00%)
Apr 28, 2020 0.0007 0.0008 0.0006 0.0008 37,587,976 +0.00(+0.00%)
Apr 27, 2020 0.0008 0.0008 0.0006 0.0008 35,157,940 +0.00(+0.00%)
Apr 24, 2020 0.0009 0.0009 0.0007 0.0008 33,919,200 +0.00(+0.00%)
Apr 23, 2020 0.0009 0.0009 0.0007 0.0008 35,783,588 -0.00(-11.11%)
Apr 22, 2020 0.0009 0.0009 0.0007 0.0009 16,424,139 +0.00(+28.57%)
Apr 21, 2020 0.0009 0.0010 0.0007 0.0007 37,782,684 -0.00(-22.22%)
Apr 20, 2020 0.0008 0.0012 0.0008 0.0009 42,131,676 +0.00(+0.00%)
Apr 17, 2020 0.0012 0.0012 0.0008 0.0009 116,034,704 -0.00(-35.71%)
Apr 16, 2020 0.0016 0.0016 0.0011 0.0014 4,665,286 -0.00(-6.67%)
Apr 15, 2020 0.0016 0.0016 0.0011 0.0015 10,844,731 +0.00(+7.14%)
Apr 14, 2020 0.0020 0.0020 0.0013 0.0014 32,599,320 -0.00(-22.22%)
Apr 13, 2020 0.0012 0.0022 0.0011 0.0018 56,085,600 +0.00(+80.00%)
Apr 09, 2020 0.0011 0.0012 0.0008 0.0010 30,886,700 +0.00(+11.11%)
Apr 08, 2020 0.0008 0.0009 0.0008 0.0009 9,601,852 +0.00(+12.50%)
Apr 07, 2020 0.0008 0.0009 0.0007 0.0008 12,178,312 +0.00(+0.00%)
Apr 06, 2020 0.0008 0.0008 0.0007 0.0008 10,313,553 +0.00(+0.00%)
Apr 03, 2020 0.0007 0.0008 0.0007 0.0008 8,155,700 +0.00(+0.00%)
Apr 02, 2020 0.0007 0.0009 0.0007 0.0008 14,202,453 +0.00(+0.00%)
Apr 01, 2020 0.0009 0.0009 0.0007 0.0008 13,124,733 +0.00(+0.00%)
Mar 31, 2020 0.0009 0.0010 0.0007 0.0008 13,192,403 -0.00(-11.11%)
Mar 30, 2020 0.0010 0.0010 0.0007 0.0009 20,833,056 +0.00(+0.00%)
Mar 27, 2020 0.0009 0.0010 0.0008 0.0009 9,790,000 +0.00(+0.00%)
Mar 26, 2020 0.0009 0.0010 0.0008 0.0009 9,802,993 +0.00(+0.00%)
Mar 25, 2020 0.0009 0.0010 0.0008 0.0009 24,569,560 +0.00(+0.00%)
Mar 24, 2020 0.0009 0.0009 0.0007 0.0009 23,939,730 +0.00(+12.50%)
Mar 23, 2020 0.0013 0.0014 0.0008 0.0008 48,273,400 -0.00(-27.27%)
Mar 20, 2020 0.0014 0.0014 0.0011 0.0011 15,173,900 -0.00(-15.38%)
Mar 19, 2020 0.0014 0.0014 0.0012 0.0013 5,427,581 +0.00(+8.33%)
Mar 18, 2020 0.0015 0.0016 0.0011 0.0012 10,722,390 -0.00(-20.00%)
Mar 17, 2020 0.0013 0.0017 0.0013 0.0015 7,049,491 +0.00(+7.14%)
Mar 16, 2020 0.0019 0.0020 0.0009 0.0014 39,632,724 -0.00(-36.36%)
Mar 13, 2020 0.0019 0.0022 0.0016 0.0022 9,136,900 +0.00(+15.79%)
Mar 12, 2020 0.0016 0.0019 0.0013 0.0019 83,318,784 +0.00(+18.75%)
Mar 11, 2020 0.0017 0.0017 0.0015 0.0016 44,544,896 -0.00(-5.88%)
Mar 10, 2020 0.0017 0.0018 0.0016 0.0017 25,847,936 +0.00(+6.25%)
Mar 09, 2020 0.0018 0.0018 0.0015 0.0016 16,066,637 -0.00(-11.11%)
Mar 06, 2020 0.0018 0.0019 0.0017 0.0018 17,009,700 -0.00(-5.26%)
Mar 05, 2020 0.0020 0.0020 0.0016 0.0019 8,261,187 +0.00(+5.56%)
Mar 04, 2020 0.0018 0.0020 0.0017 0.0018 13,293,622 +0.00(+0.00%)
Mar 03, 2020 0.0020 0.0021 0.0017 0.0018 11,896,051 -0.00(-10.00%)
Mar 02, 2020 0.0023 0.0023 0.0019 0.0020 11,848,752 -0.00(-13.04%)
Feb 28, 2020 0.0023 0.0023 0.0019 0.0023 13,071,400 +0.00(+0.00%)
Feb 27, 2020 0.0023 0.0023 0.0020 0.0023 12,614,026 +0.00(+0.00%)
Feb 26, 2020 0.0023 0.0023 0.0020 0.0023 11,564,387 +0.00(+4.55%)
Feb 25, 2020 0.0021 0.0023 0.0020 0.0022 13,478,128 +0.00(+4.76%)
Feb 24, 2020 0.0022 0.0022 0.0020 0.0021 12,801,443 -0.00(-4.55%)
Feb 21, 2020 0.0021 0.0024 0.0020 0.0022 8,867,000 +0.00(+0.00%)
Feb 20, 2020 0.0021 0.0022 0.0020 0.0022 9,785,698 +0.00(+4.76%)
Feb 19, 2020 0.0022 0.0022 0.0020 0.0021 9,141,252 -0.00(-4.55%)
Feb 18, 2020 0.0022 0.0024 0.0020 0.0022 21,976,540 -0.00(-4.35%)
Feb 14, 2020 0.0023 0.0023 0.0020 0.0023 14,270,600 +0.00(+0.00%)
Feb 13, 2020 0.0026 0.0026 0.0022 0.0023 18,407,240 -0.00(-14.81%)
Feb 12, 2020 0.0026 0.0027 0.0024 0.0027 72,840,064 +0.00(+8.00%)
Feb 11, 2020 0.0026 0.0026 0.0024 0.0025 10,743,390 +0.00(+4.17%)
Feb 10, 2020 0.0026 0.0027 0.0023 0.0024 7,665,947 -0.00(-4.00%)
Feb 07, 2020 0.0026 0.0027 0.0025 0.0025 12,065,501 -0.00(-3.85%)
Feb 06, 2020 0.0022 0.0026 0.0022 0.0026 5,289,933 +0.00(+13.04%)
Feb 05, 2020 0.0027 0.0027 0.0023 0.0023 5,718,668 -0.00(-11.54%)
Feb 04, 2020 0.0024 0.0026 0.0022 0.0026 4,217,002 +0.00(+13.04%)
Feb 03, 2020 0.0027 0.0027 0.0021 0.0023 8,192,278 -0.00(-11.54%)
Jan 31, 2020 0.0025 0.0027 0.0020 0.0026 39,261,100 +0.00(+13.04%)
Jan 30, 2020 0.0020 0.0023 0.0020 0.0023 8,294,862 +0.00(+15.00%)
Jan 29, 2020 0.0023 0.0028 0.0019 0.0020 66,616,592 -0.00(-25.93%)
Jan 28, 2020 0.0030 0.0032 0.0024 0.0027 53,427,344 -0.00(-12.90%)
Jan 27, 2020 0.0033 0.0033 0.0029 0.0031 8,630,573 -0.00(-3.13%)
Jan 24, 2020 0.0032 0.0032 0.0030 0.0032 4,053,500 +0.00(+3.23%)
Jan 23, 2020 0.0032 0.0032 0.0030 0.0031 7,742,385 -0.00(-3.13%)
Jan 22, 2020 0.0032 0.0032 0.0028 0.0032 9,727,369 +0.00(+3.23%)
Jan 21, 2020 0.0029 0.0035 0.0027 0.0031 7,386,090 +0.00(+3.33%)
Jan 17, 2020 0.0030 0.0034 0.0029 0.0030 11,003,500 +0.00(+0.00%)
Jan 16, 2020 0.0029 0.0034 0.0029 0.0030 6,970,314 -0.00(-3.23%)
Jan 15, 2020 0.0027 0.0032 0.0027 0.0031 1,139,794 +0.00(+0.00%)
Jan 14, 2020 0.0031 0.0031 0.0026 0.0031 2,475,412 +0.00(+0.00%)
Jan 13, 2020 0.0028 0.0031 0.0024 0.0031 16,585,561 +0.00(+14.81%)
Jan 10, 2020 0.0030 0.0030 0.0023 0.0027 28,785,100 -0.00(-10.00%)
Jan 09, 2020 0.0030 0.0031 0.0027 0.0030 6,159,581 +0.00(+0.00%)
Jan 08, 2020 0.0032 0.0033 0.0030 0.0030 10,003,941 -0.00(-6.25%)
Jan 07, 2020 0.0034 0.0034 0.0030 0.0032 12,174,655 -0.00(-3.03%)
Jan 06, 2020 0.0033 0.0034 0.0030 0.0033 8,498,607 +0.00(+0.00%)
Jan 03, 2020 0.0033 0.0033 0.0030 0.0033 30,767,900 +0.00(+10.00%)
Jan 02, 2020 0.0033 0.0033 0.0030 0.0030 5,108,252 -0.00(-9.09%)
Dec 31, 2019 0.0033 0.0034 0.0031 0.0033 1,661,100 +0.00(+3.12%)
Dec 30, 2019 0.0031 0.0036 0.0030 0.0032 6,084,262 -0.00(-3.03%)
Dec 27, 2019 0.0036 0.0036 0.0032 0.0033 7,604,600 -0.00(-8.33%)
Dec 26, 2019 0.0030 0.0038 0.0030 0.0036 2,281,469 +0.00(+5.88%)
Dec 24, 2019 0.0038 0.0038 0.0031 0.0034 8,800,600 -0.00(-10.53%)
Dec 23, 2019 0.0037 0.0038 0.0033 0.0038 9,463,112 +0.00(+2.70%)
Dec 20, 2019 0.0035 0.0040 0.0035 0.0037 3,591,900 +0.00(+5.71%)
Dec 19, 2019 0.0040 0.0041 0.0035 0.0035 4,164,485 -0.00(-12.50%)
Dec 18, 2019 0.0045 0.0045 0.0036 0.0040 8,595,896 -0.00(-4.76%)
Dec 17, 2019 0.0042 0.0042 0.0038 0.0042 5,520,413 +0.00(+2.44%)
Dec 16, 2019 0.0045 0.0045 0.0039 0.0041 7,407,853 -0.00(-8.89%)
Dec 13, 2019 0.0035 0.0045 0.0035 0.0045 4,774,800 +0.00(+12.50%)
Dec 12, 2019 0.0045 0.0045 0.0040 0.0040 6,974,188 -0.00(-4.76%)
Dec 11, 2019 0.0045 0.0045 0.0042 0.0042 2,482,070 -0.00(-6.67%)
Dec 10, 2019 0.0040 0.0048 0.0040 0.0045 9,270,442 +0.00(+7.14%)
Dec 09, 2019 0.0044 0.0046 0.0039 0.0042 5,796,987 +0.00(+0.00%)
Dec 06, 2019 0.0044 0.0046 0.0040 0.0042 7,373,500 +0.00(+2.44%)
Dec 05, 2019 0.0047 0.0069 0.0036 0.0041 10,541,491 -0.00(-10.87%)
Dec 04, 2019 0.0049 0.0055 0.0044 0.0046 10,237,589 -0.00(-2.13%)
Dec 03, 2019 0.0047 0.0080 0.0046 0.0047 56,377,200 +0.00(+2.17%)
Dec 02, 2019 0.0041 0.0100 0.0035 0.0046 21,866,320 +0.00(+39.39%)
Nov 29, 2019 0.0040 0.0042 0.0033 0.0033 3,882,700 -0.00(-8.33%)
Nov 27, 2019 0.0040 0.0041 0.0033 0.0036 3,373,300 -0.00(-10.00%)
Nov 26, 2019 0.0034 0.0042 0.0033 0.0040 14,998,117 +0.00(+21.21%)
Nov 25, 2019 0.0030 0.0048 0.0028 0.0033 35,706,232 +0.00(+22.22%)
Nov 22, 2019 0.0030 0.0032 0.0026 0.0027 7,074,300 -0.00(-10.00%)
Nov 21, 2019 0.0028 0.0030 0.0027 0.0030 16,795,660 +0.00(+7.14%)
Nov 20, 2019 0.0026 0.0030 0.0023 0.0028 26,774,092 +0.00(+7.69%)
Nov 19, 2019 0.0019 0.0026 0.0018 0.0026 35,657,960 +0.00(+44.44%)
Nov 18, 2019 0.0018 0.0018 0.0016 0.0018 11,252,747 +0.00(+5.88%)
Nov 15, 2019 0.0017 0.0018 0.0015 0.0017 905,600 +0.00(+0.00%)
Nov 14, 2019 0.0018 0.0018 0.0016 0.0017 10,134,062 -0.00(-10.53%)
Nov 13, 2019 0.0018 0.0019 0.0015 0.0019 7,425,830 +0.00(+11.76%)
Nov 12, 2019 0.0017 0.0017 0.0014 0.0017 5,563,922 +0.00(+6.25%)
Nov 11, 2019 0.0017 0.0017 0.0013 0.0016 13,517,352 -0.00(-11.11%)
Nov 08, 2019 0.0017 0.0018 0.0015 0.0018 5,685,200 -0.00(-5.26%)
Nov 07, 2019 0.0017 0.0019 0.0017 0.0019 4,887,716 +0.00(+5.56%)
Nov 06, 2019 0.0019 0.0019 0.0017 0.0018 3,615,841 -0.00(-5.26%)
Nov 05, 2019 0.0018 0.0019 0.0018 0.0019 3,688,322 +0.00(+0.00%)
Nov 04, 2019 0.0019 0.0020 0.0018 0.0019 6,314,750 +0.00(+0.00%)
Nov 01, 2019 0.0020 0.0020 0.0018 0.0019 2,735,100 -0.00(-5.00%)
Oct 31, 2019 0.0019 0.0020 0.0017 0.0020 5,270,000 +0.00(+5.26%)
Oct 30, 2019 0.0018 0.0019 0.0018 0.0019 5,213,980 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0020 0.0018 0.0019 6,035,500 +0.00(+0.00%)
Oct 28, 2019 0.0021 0.0022 0.0018 0.0019 5,375,956 +0.00(+0.00%)
Oct 25, 2019 0.0020 0.0020 0.0018 0.0019 3,652,600 -0.00(-5.00%)
Oct 24, 2019 0.0020 0.0020 0.0018 0.0020 9,722,640 +0.00(+5.26%)
Oct 23, 2019 0.0020 0.0020 0.0018 0.0019 3,717,929 -0.00(-5.00%)
Oct 22, 2019 0.0018 0.0021 0.0018 0.0020 2,534,301 +0.00(+5.26%)
Oct 21, 2019 0.0019 0.0019 0.0018 0.0019 345,390 -0.00(-5.00%)
Oct 18, 2019 0.0019 0.0020 0.0018 0.0020 3,204,800 +0.00(+5.26%)
Oct 17, 2019 0.0023 0.0023 0.0018 0.0019 7,884,505 -0.00(-9.52%)
Oct 16, 2019 0.0020 0.0023 0.0019 0.0021 5,529,311 -0.00(-4.55%)
Oct 15, 2019 0.0021 0.0022 0.0021 0.0022 1,385,249 +0.00(+4.76%)
Oct 14, 2019 0.0023 0.0023 0.0021 0.0021 739,138 -0.00(-4.55%)
Oct 11, 2019 0.0019 0.0023 0.0019 0.0022 8,151,400 +0.00(+0.00%)
Oct 10, 2019 0.0020 0.0022 0.0017 0.0022 15,908,523 +0.00(+4.76%)
Oct 09, 2019 0.0017 0.0021 0.0015 0.0021 16,199,377 +0.00(+23.53%)
Oct 08, 2019 0.0018 0.0018 0.0016 0.0017 5,120,945 -0.00(-5.56%)
Oct 07, 2019 0.0017 0.0019 0.0017 0.0018 4,591,752 +0.00(+0.00%)
Oct 04, 2019 0.0019 0.0019 0.0016 0.0018 2,614,200 +0.00(+0.00%)
Oct 03, 2019 0.0019 0.0019 0.0016 0.0018 10,559,171 -0.00(-10.00%)
Oct 02, 2019 0.0021 0.0022 0.0019 0.0020 2,177,282 -0.00(-4.76%)
Oct 01, 2019 0.0021 0.0021 0.0020 0.0021 2,185,748 +0.00(+0.00%)
Sep 30, 2019 0.0021 0.0021 0.0019 0.0021 2,512,041 +0.00(+10.53%)
Sep 27, 2019 0.0018 0.0020 0.0018 0.0019 5,674,000 +0.00(+0.00%)
Sep 26, 2019 0.0019 0.0019 0.0018 0.0019 10,017,470 -0.00(-5.00%)
Sep 25, 2019 0.0020 0.0021 0.0019 0.0020 7,830,225 -0.00(-4.76%)
Sep 24, 2019 0.0020 0.0021 0.0018 0.0021 8,035,405 +0.00(+10.53%)
Sep 23, 2019 0.0019 0.0020 0.0019 0.0019 7,666,626 +0.00(+5.56%)
Sep 20, 2019 0.0019 0.0019 0.0018 0.0018 4,504,900 -0.00(-5.26%)
Sep 19, 2019 0.0018 0.0019 0.0017 0.0019 5,585,196 +0.00(+5.56%)
Sep 18, 2019 0.0017 0.0019 0.0017 0.0018 2,311,557 -0.00(-5.26%)
Sep 17, 2019 0.0019 0.0020 0.0017 0.0019 3,229,625 +0.00(+0.00%)
Sep 16, 2019 0.0016 0.0019 0.0016 0.0019 3,317,296 +0.00(+0.00%)
Sep 13, 2019 0.0017 0.0020 0.0017 0.0019 4,877,000 +0.00(+5.56%)
Sep 12, 2019 0.0019 0.0019 0.0017 0.0018 7,236,111 -0.00(-5.26%)
Sep 11, 2019 0.0017 0.0019 0.0016 0.0019 2,600,465 +0.00(+5.56%)
Sep 10, 2019 0.0019 0.0019 0.0016 0.0018 6,715,134 -0.00(-5.26%)
Sep 09, 2019 0.0018 0.0019 0.0017 0.0019 3,231,777 +0.00(+5.56%)
Sep 06, 2019 0.0018 0.0018 0.0017 0.0018 3,247,700 +0.00(+0.00%)
Sep 05, 2019 0.0018 0.0020 0.0017 0.0018 2,899,313 +0.00(+5.88%)
Sep 04, 2019 0.0020 0.0020 0.0017 0.0017 5,180,122 -0.00(-10.53%)
Sep 03, 2019 0.0019 0.0020 0.0017 0.0019 11,101,692 +0.00(+0.00%)
Aug 30, 2019 0.0019 0.0023 0.0018 0.0019 6,200,300 -0.00(-5.00%)
Aug 29, 2019 0.0021 0.0023 0.0019 0.0020 7,136,680 -0.00(-9.09%)
Aug 28, 2019 0.0021 0.0022 0.0019 0.0022 7,880,727 +0.00(+4.76%)
Aug 27, 2019 0.0023 0.0023 0.0020 0.0021 5,869,972 -0.00(-8.70%)
Aug 26, 2019 0.0021 0.0023 0.0020 0.0023 10,017,035 +0.00(+0.00%)
Aug 23, 2019 0.0021 0.0023 0.0021 0.0023 5,347,900 -0.00(-4.17%)
Aug 22, 2019 0.0023 0.0024 0.0020 0.0024 10,535,777 +0.00(+4.35%)
Aug 21, 2019 0.0021 0.0023 0.0020 0.0023 7,221,660 +0.00(+4.55%)
Aug 20, 2019 0.0023 0.0023 0.0021 0.0022 7,536,972 -0.00(-4.35%)
Aug 19, 2019 0.0024 0.0024 0.0021 0.0023 13,137,205 +0.00(+4.55%)
Aug 16, 2019 0.0021 0.0024 0.0021 0.0022 3,386,500 +0.00(+0.00%)
Aug 15, 2019 0.0023 0.0023 0.0022 0.0022 1,175,055 -0.00(-4.35%)
Aug 14, 2019 0.0024 0.0024 0.0021 0.0023 8,101,784 +0.00(+4.55%)
Aug 13, 2019 0.0023 0.0027 0.0021 0.0022 10,490,412 +0.00(+0.00%)
Aug 12, 2019 0.0021 0.0025 0.0021 0.0022 2,250,457 -0.00(-4.35%)
Aug 09, 2019 0.0024 0.0024 0.0021 0.0023 5,643,600 +0.00(+4.55%)
Aug 08, 2019 0.0021 0.0024 0.0021 0.0022 6,130,385 +0.00(+0.00%)
Aug 07, 2019 0.0027 0.0027 0.0022 0.0022 7,266,612 -0.00(-12.00%)
Aug 06, 2019 0.0029 0.0029 0.0024 0.0025 19,030,200 -0.00(-13.79%)
Aug 05, 2019 0.0026 0.0029 0.0022 0.0029 6,638,284 +0.00(+11.54%)
Aug 02, 2019 0.0022 0.0026 0.0019 0.0026 25,589,200 +0.00(+18.18%)
Aug 01, 2019 0.0021 0.0023 0.0021 0.0022 6,276,046 -0.00(-4.35%)
Jul 31, 2019 0.0024 0.0024 0.0021 0.0023 3,843,750 +0.00(+9.52%)
Jul 30, 2019 0.0024 0.0028 0.0020 0.0021 14,390,156 -0.00(-4.55%)
Jul 29, 2019 0.0025 0.0025 0.0022 0.0022 7,659,933 -0.00(-21.43%)
Jul 26, 2019 0.0035 0.0035 0.0024 0.0028 7,888,200 -0.00(-9.68%)
Jul 25, 2019 0.0022 0.0036 0.0022 0.0031 26,758,212 +0.00(+34.78%)
Jul 24, 2019 0.0023 0.0024 0.0022 0.0023 9,107,298 +0.00(+0.00%)
Jul 23, 2019 0.0022 0.0024 0.0020 0.0023 9,033,646 +0.00(+0.00%)
Jul 22, 2019 0.0022 0.0024 0.0019 0.0023 8,382,412 +0.00(+4.55%)
Jul 19, 2019 0.0022 0.0023 0.0020 0.0022 15,604,900 -0.00(-4.35%)
Jul 18, 2019 0.0021 0.0024 0.0021 0.0023 4,377,978 +0.00(+9.52%)
Jul 17, 2019 0.0020 0.0022 0.0019 0.0021 13,725,192 -0.00(-8.70%)
Jul 16, 2019 0.0025 0.0025 0.0020 0.0023 21,720,284 -0.00(-11.54%)
Jul 15, 2019 0.0025 0.0026 0.0022 0.0026 8,326,437 +0.00(+0.00%)
Jul 12, 2019 0.0027 0.0027 0.0023 0.0026 3,153,100 -0.00(-3.70%)
Jul 11, 2019 0.0026 0.0029 0.0025 0.0027 8,663,051 +0.00(+0.00%)
Jul 10, 2019 0.0030 0.0030 0.0027 0.0027 2,341,679 -0.00(-10.00%)
Jul 09, 2019 0.0030 0.0030 0.0025 0.0030 2,197,303 +0.00(+7.14%)
Jul 08, 2019 0.0030 0.0030 0.0025 0.0028 4,263,708 -0.00(-3.45%)
Jul 05, 2019 0.0028 0.0030 0.0027 0.0029 3,520,000 +0.00(+7.41%)
Jul 03, 2019 0.0030 0.0030 0.0027 0.0027 2,869,400 -0.00(-10.00%)
Jul 02, 2019 0.0032 0.0032 0.0027 0.0030 5,491,622 -0.00(-3.23%)
Jul 01, 2019 0.0023 0.0032 0.0023 0.0031 15,688,236 +0.00(+3.33%)
Jun 28, 2019 0.0029 0.0032 0.0028 0.0030 2,772,000 +0.00(+3.45%)
Jun 27, 2019 0.0034 0.0034 0.0028 0.0029 3,767,843 +0.00(+3.57%)
Jun 26, 2019 0.0029 0.0029 0.0028 0.0028 3,454,655 -0.00(-3.45%)
Jun 25, 2019 0.0034 0.0034 0.0029 0.0029 3,508,732 -0.00(-14.71%)
Jun 24, 2019 0.0035 0.0035 0.0033 0.0034 4,142,938 +0.00(+0.00%)
Jun 21, 2019 0.0030 0.0035 0.0030 0.0034 3,726,100 +0.00(+9.68%)
Jun 20, 2019 0.0029 0.0034 0.0027 0.0031 5,794,633 +0.00(+14.81%)
Jun 19, 2019 0.0027 0.0029 0.0026 0.0027 2,993,636 -0.00(-3.57%)
Jun 18, 2019 0.0024 0.0028 0.0024 0.0028 9,419,655 +0.00(+16.67%)
Jun 17, 2019 0.0022 0.0024 0.0021 0.0024 7,033,109 +0.00(+20.00%)
Jun 14, 2019 0.0023 0.0026 0.0020 0.0020 10,113,700 -0.00(-20.00%)
Jun 13, 2019 0.0029 0.0029 0.0024 0.0025 3,326,125 +0.00(+0.00%)
Jun 12, 2019 0.0029 0.0030 0.0025 0.0025 12,951,066 -0.00(-19.35%)
Jun 11, 2019 0.0030 0.0032 0.0028 0.0031 6,638,550 +0.00(+3.33%)
Jun 10, 2019 0.0030 0.0032 0.0029 0.0030 3,656,078 +0.00(+7.14%)
Jun 07, 2019 0.0028 0.0030 0.0025 0.0028 4,883,100 +0.00(+0.00%)
Jun 06, 2019 0.0028 0.0028 0.0027 0.0028 3,598,202 +0.00(+0.00%)
Jun 05, 2019 0.0026 0.0028 0.0025 0.0028 7,021,202 +0.00(+12.00%)
Jun 04, 2019 0.0030 0.0030 0.0025 0.0025 15,210,205 -0.00(-16.67%)
Jun 03, 2019 0.0032 0.0035 0.0030 0.0030 4,446,325 -0.00(-6.25%)
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%)
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.