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 (%)
May 28, 2021 0.0620 0.0620 0.0570 0.0589 4,888,003 +0.00(+0.34%)
May 27, 2021 0.0571 0.0595 0.0550 0.0587 4,027,917 +0.00(+2.62%)
May 26, 2021 0.0540 0.0580 0.0540 0.0572 9,917,693 -0.00(-0.17%)
May 25, 2021 0.0575 0.0620 0.0532 0.0573 17,212,444 -0.01(-8.03%)
May 24, 2021 0.0680 0.0690 0.0620 0.0623 9,800,664 -0.00(-6.46%)
May 21, 2021 0.0780 0.0780 0.0651 0.0666 20,482,300 -0.01(-12.94%)
May 20, 2021 0.0700 0.0770 0.0676 0.0765 7,070,551 +0.01(+9.29%)
May 19, 2021 0.0640 0.0777 0.0640 0.0700 11,920,778 +0.01(+9.38%)
May 18, 2021 0.0640 0.0685 0.0604 0.0640 10,149,219 +0.00(+5.61%)
May 17, 2021 0.0650 0.0650 0.0581 0.0606 6,408,055 -0.01(-8.60%)
May 14, 2021 0.0700 0.0720 0.0617 0.0663 6,926,255 +0.00(+4.57%)
May 13, 2021 0.0650 0.0700 0.0590 0.0634 12,640,892 +0.00(+6.02%)
May 12, 2021 0.0649 0.0649 0.0595 0.0598 4,934,659 -0.00(-4.78%)
May 11, 2021 0.0670 0.0694 0.0615 0.0628 5,167,853 -0.00(-7.10%)
May 10, 2021 0.0650 0.0740 0.0650 0.0676 4,910,965 -0.00(-2.31%)
May 07, 2021 0.0620 0.0700 0.0601 0.0692 7,590,024 +0.00(+5.33%)
May 06, 2021 0.0700 0.0700 0.0650 0.0657 5,758,440 -0.00(-5.74%)
May 05, 2021 0.0730 0.0730 0.0675 0.0697 5,596,440 -0.00(-1.83%)
May 04, 2021 0.0700 0.0748 0.0671 0.0710 6,292,553 -0.00(-1.11%)
May 03, 2021 0.0740 0.0790 0.0685 0.0718 7,188,162 -0.00(-0.97%)
Apr 30, 2021 0.0715 0.0725 0.0670 0.0725 4,752,100 +0.00(+5.38%)
Apr 29, 2021 0.0740 0.0750 0.0653 0.0688 6,552,138 -0.00(-4.04%)
Apr 28, 2021 0.0670 0.0750 0.0630 0.0717 9,931,486 +0.01(+14.72%)
Apr 27, 2021 0.0622 0.0670 0.0601 0.0625 6,531,186 -0.00(-0.48%)
Apr 26, 2021 0.0760 0.0840 0.0601 0.0628 21,358,308 -0.01(-12.53%)
Apr 23, 2021 0.0650 0.0795 0.0620 0.0718 16,334,100 +0.01(+12.19%)
Apr 22, 2021 0.0570 0.0726 0.0570 0.0640 16,324,445 -0.00(-1.54%)
Apr 21, 2021 0.0510 0.0700 0.0500 0.0650 28,049,728 +0.01(+17.54%)
Apr 20, 2021 0.0610 0.0620 0.0508 0.0553 17,782,116 -0.00(-1.25%)
Apr 19, 2021 0.0646 0.0651 0.0529 0.0560 20,242,108 -0.01(-14.37%)
Apr 16, 2021 0.0660 0.0691 0.0580 0.0654 20,230,500 +0.00(+6.86%)
Apr 15, 2021 0.0720 0.0750 0.0571 0.0612 32,519,212 -0.01(-17.85%)
Apr 14, 2021 0.0880 0.0930 0.0710 0.0745 36,576,612 -0.02(-19.89%)
Apr 13, 2021 0.1079 0.1079 0.0860 0.0930 18,743,988 -0.01(-12.68%)
Apr 12, 2021 0.1200 0.1200 0.1060 0.1065 4,706,037 -0.01(-9.75%)
Apr 09, 2021 0.1160 0.1210 0.1060 0.1180 5,673,100 +0.00(+0.85%)
Apr 08, 2021 0.1130 0.1250 0.1000 0.1170 20,350,968 +0.01(+11.43%)
Apr 07, 2021 0.0984 0.1050 0.0933 0.1050 7,819,594 +0.01(+7.14%)
Apr 06, 2021 0.0995 0.1025 0.0910 0.0980 7,301,144 -0.00(-1.01%)
Apr 05, 2021 0.1100 0.1100 0.0980 0.0990 6,499,254 -0.01(-5.62%)
Apr 01, 2021 0.1050 0.1088 0.0960 0.1049 8,579,100 +0.00(+2.34%)
Mar 31, 2021 0.1010 0.1068 0.0970 0.1025 7,028,784 +0.00(+1.99%)
Mar 30, 2021 0.1001 0.1137 0.0951 0.1005 7,620,403 -0.01(-5.01%)
Mar 29, 2021 0.1200 0.1514 0.1055 0.1058 20,117,112 -0.01(-11.83%)
Mar 26, 2021 0.0865 0.1200 0.0865 0.1200 11,981,899 +0.02(+23.71%)
Mar 25, 2021 0.1001 0.1070 0.0850 0.0970 20,103,712 -0.01(-9.43%)
Mar 24, 2021 0.1197 0.1253 0.1007 0.1071 15,472,741 -0.02(-14.66%)
Mar 23, 2021 0.1450 0.1450 0.1121 0.1255 12,614,049 -0.00(-3.46%)
Mar 22, 2021 0.1400 0.1400 0.1270 0.1300 10,692,504 +0.00(+0.31%)
Mar 19, 2021 0.1280 0.1330 0.1200 0.1296 11,202,600 +0.00(+0.08%)
Mar 18, 2021 0.1411 0.1411 0.1280 0.1295 12,430,365 -0.02(-13.61%)
Mar 17, 2021 0.1400 0.1595 0.1240 0.1499 17,592,192 +0.01(+7.07%)
Mar 16, 2021 0.1555 0.1600 0.1350 0.1400 14,008,089 -0.02(-12.01%)
Mar 15, 2021 0.1660 0.1680 0.1350 0.1591 21,412,044 -0.01(-5.86%)
Mar 12, 2021 0.1720 0.1750 0.1525 0.1690 13,749,900 -0.01(-3.43%)
Mar 11, 2021 0.1765 0.1900 0.1680 0.1750 12,276,013 -0.01(-5.41%)
Mar 10, 2021 0.1960 0.2060 0.1750 0.1850 8,317,886 -0.01(-3.29%)
Mar 09, 2021 0.1850 0.1950 0.1803 0.1913 11,171,973 +0.01(+4.19%)
Mar 08, 2021 0.1870 0.2028 0.1646 0.1836 13,330,941 +0.00(+2.57%)
Mar 05, 2021 0.1550 0.1800 0.1255 0.1790 29,898,300 +0.01(+5.29%)
Mar 04, 2021 0.1801 0.1900 0.1501 0.1700 23,881,404 -0.02(-10.67%)
Mar 03, 2021 0.2188 0.2275 0.1900 0.1903 13,955,398 -0.03(-12.43%)
Mar 02, 2021 0.2300 0.2550 0.2150 0.2173 23,822,734 +0.00(+0.56%)
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.