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 (%)
Dec 31, 2020 0.0638 0.0638 0.0638 33,133,028 +0.00(+8.14%)
Dec 30, 2020 0.0600 0.0700 0.0505 0.0590 33,133,028 +0.00(+3.87%)
Dec 29, 2020 0.0800 0.0800 0.0531 0.0568 50,520,520 -0.01(-18.86%)
Dec 28, 2020 0.0590 0.0770 0.0540 0.0700 73,806,488 +0.02(+33.08%)
Dec 24, 2020 0.0520 0.0545 0.0491 0.0526 33,374,100 +0.00(+8.45%)
Dec 23, 2020 0.0600 0.0600 0.0450 0.0485 75,799,784 -0.00(-4.90%)
Dec 22, 2020 0.0510 0.0572 0.0350 0.0510 166,313,296 -0.00(-1.92%)
Dec 21, 2020 0.0871 0.0875 0.0500 0.0520 141,279,344 -0.02(-22.39%)
Dec 18, 2020 0.0840 0.0910 0.0632 0.0670 100,532,304 -0.02(-24.72%)
Dec 17, 2020 0.0920 0.0980 0.0711 0.0890 108,224,688 +0.00(+3.49%)
Dec 16, 2020 0.0861 0.1250 0.0800 0.0860 121,104,704 -0.01(-11.34%)
Dec 15, 2020 0.1660 0.1801 0.0900 0.0970 170,528,016 -0.05(-31.93%)
Dec 14, 2020 0.1910 0.2100 0.1251 0.1425 237,641,648 -0.01(-4.94%)
Dec 11, 2020 0.0520 0.1500 0.0465 0.1499 240,066,096 +0.10(+228.73%)
Dec 10, 2020 0.0701 0.0790 0.0373 0.0456 183,408,368 -0.01(-24.00%)
Dec 09, 2020 0.0397 0.1150 0.0320 0.0600 393,757,984 +0.03(+74.42%)
Dec 08, 2020 0.0031 0.0350 0.0030 0.0344 308,297,888 +0.03(+1128.57%)
Dec 07, 2020 0.0026 0.0032 0.0026 0.0028 8,063,543 +0.00(+12.00%)
Dec 04, 2020 0.0021 0.0025 0.0021 0.0025 4,572,000 +0.00(+8.70%)
Dec 03, 2020 0.0025 0.0026 0.0021 0.0023 11,156,128 -0.00(-4.17%)
Dec 02, 2020 0.0029 0.0029 0.0021 0.0024 33,272,660 -0.00(-17.24%)
Dec 01, 2020 0.0038 0.0038 0.0024 0.0029 48,000,664 -0.00(-21.62%)
Nov 30, 2020 0.0037 0.0038 0.0036 0.0037 7,758,870 +0.00(+2.78%)
Nov 27, 2020 0.0037 0.0038 0.0035 0.0036 15,649,500 -0.00(-2.70%)
Nov 25, 2020 0.0040 0.0040 0.0036 0.0037 21,735,902 -0.00(-7.50%)
Nov 24, 2020 0.0048 0.0048 0.0039 0.0040 16,857,396 +0.00(+0.00%)
Nov 23, 2020 0.0043 0.0043 0.0040 0.0040 3,320,078 +0.00(+0.00%)
Nov 20, 2020 0.0044 0.0044 0.0040 0.0040 1,976,000 -0.00(-2.44%)
Nov 19, 2020 0.0043 0.0044 0.0040 0.0041 7,771,229 +0.00(+0.00%)
Nov 18, 2020 0.0043 0.0044 0.0040 0.0041 7,835,653 -0.00(-4.65%)
Nov 17, 2020 0.0043 0.0043 0.0040 0.0043 4,048,721 +0.00(+7.50%)
Nov 16, 2020 0.0041 0.0044 0.0038 0.0040 13,728,412 -0.00(-2.44%)
Nov 13, 2020 0.0045 0.0045 0.0040 0.0041 12,075,000 -0.00(-4.65%)
Nov 12, 2020 0.0046 0.0046 0.0040 0.0043 12,228,570 -0.00(-4.44%)
Nov 11, 2020 0.0050 0.0051 0.0044 0.0045 16,456,717 -0.00(-10.00%)
Nov 10, 2020 0.0046 0.0065 0.0045 0.0050 61,594,032 +0.00(+11.11%)
Nov 09, 2020 0.0046 0.0050 0.0045 0.0045 9,530,743 -0.00(-2.17%)
Nov 06, 2020 0.0045 0.0050 0.0043 0.0046 8,483,300 +0.00(+2.22%)
Nov 05, 2020 0.0041 0.0052 0.0040 0.0045 12,130,384 +0.00(+7.14%)
Nov 04, 2020 0.0045 0.0045 0.0040 0.0042 9,567,803 -0.00(-4.55%)
Nov 03, 2020 0.0049 0.0049 0.0042 0.0044 18,274,850 -0.00(-6.38%)
Nov 02, 2020 0.0058 0.0058 0.0047 0.0047 13,710,042 -0.00(-20.34%)
Oct 30, 2020 0.0058 0.0060 0.0050 0.0059 23,413,502 +0.00(+0.00%)
Oct 29, 2020 0.0067 0.0070 0.0056 0.0059 33,099,168 -0.00(-7.81%)
Oct 28, 2020 0.0127 0.0130 0.0062 0.0064 104,471,440 -0.01(-50.39%)
Oct 27, 2020 0.0044 0.0145 0.0044 0.0129 329,335,424 +0.01(+248.65%)
Oct 26, 2020 0.0035 0.0042 0.0034 0.0037 6,049,041 -0.00(-9.76%)
Oct 23, 2020 0.0042 0.0044 0.0039 0.0041 4,951,300 -0.00(-4.65%)
Oct 22, 2020 0.0050 0.0050 0.0040 0.0043 5,614,418 -0.00(-2.27%)
Oct 21, 2020 0.0055 0.0062 0.0041 0.0044 22,290,278 -0.00(-20.00%)
Oct 20, 2020 0.0051 0.0058 0.0048 0.0055 8,003,704 +0.00(+7.84%)
Oct 19, 2020 0.0064 0.0065 0.0050 0.0051 3,940,280 -0.00(-21.54%)
Oct 16, 2020 0.0065 0.0076 0.0056 0.0065 17,759,700 +0.00(+8.33%)
Oct 15, 2020 0.0087 0.0093 0.0058 0.0060 21,863,308 -0.00(-31.82%)
Oct 14, 2020 0.0090 0.0095 0.0059 0.0088 38,533,812 +0.00(+4.76%)
Oct 13, 2020 0.0149 0.0149 0.0082 0.0084 29,072,896 -0.01(-40.00%)
Oct 12, 2020 0.0078 0.0179 0.0070 0.0140 56,146,776 +0.01(+112.12%)
Oct 09, 2020 0.0040 0.0071 0.0036 0.0066 15,357,400 +0.00(+57.14%)
Oct 08, 2020 0.0039 0.0043 0.0035 0.0042 4,053,021 +0.00(+20.00%)
Oct 07, 2020 0.0042 0.0044 0.0032 0.0035 8,968,248 +0.00(+16.67%)
Oct 06, 2020 0.0040 0.0040 0.0030 0.0030 7,917,657 -0.00(-30.23%)
Oct 05, 2020 0.0041 0.0045 0.0036 0.0043 3,758,077 +0.00(+4.88%)
Oct 02, 2020 0.0045 0.0055 0.0040 0.0041 3,875,700 -0.00(-6.82%)
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.