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 29, 2016 0.0012 0.0013 0.0011 0.0012 29,014,136 +0.00(+9.09%)
Apr 28, 2016 0.0013 0.0013 0.0011 0.0011 22,620,360 -0.00(-15.38%)
Apr 27, 2016 0.0014 0.0014 0.0011 0.0013 68,160,368 -0.00(-5.80%)
Apr 26, 2016 0.0014 0.0015 0.0012 0.0014 35,156,624 -0.00(-1.43%)
Apr 25, 2016 0.0015 0.0016 0.0013 0.0014 78,844,256 +0.00(+0.00%)
Apr 22, 2016 0.0011 0.0014 0.0011 0.0014 99,440,928 +0.00(+27.27%)
Apr 21, 2016 0.0010 0.0012 0.0009 0.0011 86,744,576 +0.00(+10.00%)
Apr 20, 2016 0.0011 0.0012 0.0009 0.0010 71,646,352 -0.00(-9.09%)
Apr 19, 2016 0.0012 0.0013 0.0010 0.0011 121,563,056 +0.00(+0.00%)
Apr 18, 2016 0.0008 0.0011 0.0007 0.0011 227,440,880 +0.00(+37.50%)
Apr 15, 2016 0.0008 0.0010 0.0006 0.0008 355,377,280 -0.00(-11.11%)
Apr 14, 2016 0.0022 0.0022 0.0007 0.0009 953,679,680 -0.00(-59.09%)
Apr 13, 2016 0.0024 0.0027 0.0018 0.0022 307,356,064 +0.00(+0.00%)
Apr 12, 2016 0.0033 0.0041 0.0019 0.0022 351,549,056 -0.00(-31.25%)
Apr 11, 2016 0.0016 0.0034 0.0014 0.0032 244,581,408 +0.00(+88.24%)
Apr 08, 2016 0.0011 0.0018 0.0011 0.0017 163,672,784 +0.00(+41.67%)
Apr 07, 2016 0.0011 0.0012 0.0009 0.0012 142,319,328 +0.00(+0.00%)
Apr 06, 2016 0.0013 0.0014 0.0010 0.0012 141,033,424 -0.00(-7.69%)
Apr 05, 2016 0.0014 0.0014 0.0010 0.0013 233,695,552 -0.00(-7.14%)
Apr 04, 2016 0.0011 0.0015 0.0011 0.0014 283,661,184 +0.00(+27.27%)
Apr 01, 2016 0.0010 0.0011 0.0008 0.0011 284,686,912 +0.00(+10.00%)
Mar 31, 2016 0.0008 0.0013 0.0007 0.0010 290,830,368 +0.00(+25.00%)
Mar 30, 2016 0.0007 0.0008 0.0006 0.0008 221,077,472 +0.00(+14.29%)
Mar 29, 2016 0.0006 0.0007 0.0005 0.0007 145,556,512 +0.00(+16.67%)
Mar 28, 2016 0.0006 0.0007 0.0005 0.0006 254,972,048 +0.00(+20.00%)
Mar 24, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2016 0.0004 0.0007 0.0004 0.0005 210,385,824 +0.00(+25.00%)
Mar 22, 2016 0.0004 0.0004 0.0003 0.0004 107,148,184 +0.00(+0.00%)
Mar 21, 2016 0.0005 0.0005 0.0003 0.0004 130,874,648 -0.00(-20.00%)
Mar 18, 2016 0.0006 0.0006 0.0004 0.0005 264,833,344 -0.00(-16.67%)
Mar 17, 2016 0.0003 0.0009 0.0003 0.0006 387,418,976 +0.00(+100.00%)
Mar 16, 2016 0.0003 0.0003 0.0002 0.0003 43,477,476 +0.00(+0.00%)
Mar 15, 2016 0.0002 0.0003 0.0001 0.0003 93,824,736 +0.00(+50.00%)
Mar 14, 2016 0.0002 0.0002 0.0002 0.0002 60,692,264 +0.00(+0.00%)
Mar 11, 2016 0.0002 0.0003 0.0001 0.0002 20,812,982 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0002 0.0002 84,773,000 -0.00(-33.33%)
Mar 09, 2016 0.0002 0.0003 0.0002 0.0003 37,237,068 +0.00(+0.00%)
Mar 08, 2016 0.0002 0.0003 0.0002 0.0003 60,904,880 +0.00(+50.00%)
Mar 07, 2016 0.0003 0.0003 0.0002 0.0002 149,085,216 -0.00(-33.33%)
Mar 04, 2016 0.0002 0.0003 0.0002 0.0003 26,953,724 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0002 0.0002 41,215,276 -0.00(-33.33%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0003 22,628,582 +0.00(+0.00%)
Mar 01, 2016 0.0003 0.0003 0.0002 0.0003 25,701,766 +0.00(+3.45%)
Feb 29, 2016 0.0003 0.0004 0.0002 0.0003 26,721,696 -0.00(-3.33%)
Feb 26, 2016 0.0003 0.0004 0.0003 0.0003 27,051,096 +0.00(+0.00%)
Feb 25, 2016 0.0003 0.0004 0.0002 0.0003 20,435,532 +0.00(+7.14%)
Feb 24, 2016 0.0003 0.0004 0.0003 0.0003 58,938,552 -0.00(-30.00%)
Feb 23, 2016 0.0004 0.0004 0.0003 0.0004 75,509,736 +0.00(+14.29%)
Feb 22, 2016 0.0004 0.0004 0.0003 0.0003 5,538,950 -0.00(-12.50%)
Feb 19, 2016 0.0004 0.0004 0.0002 0.0004 97,655,208 +0.00(+0.00%)
Feb 18, 2016 0.0006 0.0006 0.0004 0.0004 186,623,360 -0.00(-33.33%)
Feb 17, 2016 0.0008 0.0008 0.0005 0.0006 46,215,768 -0.00(-25.00%)
Feb 16, 2016 0.0006 0.0008 0.0005 0.0008 110,125,048 +0.00(+60.00%)
Feb 12, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Feb 11, 2016 0.0003 0.0004 0.0002 0.0004 21,587,556 +0.00(+33.33%)
Feb 10, 2016 0.0003 0.0003 0.0002 0.0003 116,115,152 +0.00(+0.00%)
Feb 09, 2016 0.0003 0.0003 0.0002 0.0003 22,333,590 +0.00(+0.00%)
Feb 08, 2016 0.0004 0.0004 0.0003 0.0003 51,745,000 -0.00(-25.00%)
Feb 05, 2016 0.0004 0.0004 0.0003 0.0004 83,583,680 +0.00(+0.00%)
Feb 04, 2016 0.0006 0.0006 0.0003 0.0004 152,890,784 -0.00(-33.33%)
Feb 03, 2016 0.0009 0.0010 0.0005 0.0006 95,464,776 -0.00(-33.33%)
Feb 02, 2016 0.0009 0.0012 0.0008 0.0009 75,436,144 +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.