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%)
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.