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 31, 2018 0.0160 0.0160 0.0146 0.0152 913,267 -0.00(-0.97%)
May 30, 2018 0.0145 0.0158 0.0138 0.0154 2,231,002 +0.00(+0.00%)
May 29, 2018 0.0137 0.0160 0.0137 0.0154 3,431,866 +0.00(+10.00%)
May 25, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
May 24, 2018 0.0140 0.0150 0.0138 0.0150 7,237,546 +0.00(+7.14%)
May 23, 2018 0.0132 0.0140 0.0123 0.0140 7,267,721 +0.00(+6.06%)
May 22, 2018 0.0130 0.0133 0.0120 0.0132 3,500,977 +0.00(+2.33%)
May 21, 2018 0.0138 0.0140 0.0112 0.0129 16,893,240 -0.00(-9.79%)
May 18, 2018 0.0142 0.0146 0.0138 0.0143 8,097,418 +0.00(+1.42%)
May 17, 2018 0.0145 0.0145 0.0138 0.0141 2,694,746 +0.00(+2.92%)
May 16, 2018 0.0139 0.0146 0.0135 0.0137 5,540,397 -0.00(-1.44%)
May 15, 2018 0.0155 0.0155 0.0125 0.0139 14,030,287 -0.00(-9.15%)
May 14, 2018 0.0175 0.0175 0.0145 0.0153 11,374,526 -0.00(-2.86%)
May 11, 2018 0.0165 0.0170 0.0151 0.0158 4,971,341 -0.00(-4.55%)
May 10, 2018 0.0156 0.0165 0.0150 0.0165 12,176,944 +0.00(+5.77%)
May 09, 2018 0.0185 0.0185 0.0142 0.0156 20,027,476 -0.00(-12.85%)
May 08, 2018 0.0193 0.0193 0.0170 0.0179 8,421,348 -0.00(-4.79%)
May 07, 2018 0.0166 0.0192 0.0161 0.0188 17,023,400 +0.00(+8.05%)
May 04, 2018 0.0170 0.0180 0.0161 0.0174 9,384,759 +0.00(+4.82%)
May 03, 2018 0.0174 0.0175 0.0161 0.0166 6,180,769 -0.00(-3.49%)
May 02, 2018 0.0170 0.0173 0.0160 0.0172 7,474,615 +0.00(+4.24%)
May 01, 2018 0.0175 0.0178 0.0161 0.0165 6,177,074 -0.00(-4.62%)
Apr 30, 2018 0.0163 0.0179 0.0163 0.0173 9,056,756 +0.00(+6.79%)
Apr 27, 2018 0.0180 0.0180 0.0152 0.0162 9,321,992 -0.00(-7.43%)
Apr 26, 2018 0.0158 0.0185 0.0158 0.0175 15,866,595 +0.00(+8.70%)
Apr 25, 2018 0.0157 0.0161 0.0134 0.0161 7,339,546 +0.00(+0.62%)
Apr 24, 2018 0.0139 0.0167 0.0138 0.0160 10,172,872 +0.00(+15.11%)
Apr 23, 2018 0.0174 0.0174 0.0130 0.0139 10,199,145 -0.00(-13.56%)
Apr 20, 2018 0.0129 0.0161 0.0125 0.0161 17,994,824 +0.00(+26.61%)
Apr 19, 2018 0.0123 0.0129 0.0123 0.0127 2,840,428 +0.00(+2.42%)
Apr 18, 2018 0.0125 0.0125 0.0120 0.0124 1,593,354 -0.00(-0.80%)
Apr 17, 2018 0.0124 0.0125 0.0120 0.0125 1,611,564 +0.00(+0.81%)
Apr 16, 2018 0.0123 0.0124 0.0118 0.0124 1,678,158 +0.00(+0.81%)
Apr 13, 2018 0.0126 0.0126 0.0116 0.0123 5,353,671 +0.00(+0.00%)
Apr 12, 2018 0.0118 0.0123 0.0114 0.0123 3,637,099 +0.00(+5.13%)
Apr 11, 2018 0.0129 0.0129 0.0113 0.0117 6,230,837 -0.00(-8.59%)
Apr 10, 2018 0.0125 0.0128 0.0115 0.0128 3,757,346 +0.00(+2.40%)
Apr 09, 2018 0.0128 0.0128 0.0117 0.0125 2,290,075 -0.00(-2.34%)
Apr 06, 2018 0.0125 0.0129 0.0120 0.0128 4,408,058 +0.00(+6.67%)
Apr 05, 2018 0.0118 0.0126 0.0111 0.0120 7,679,005 -0.00(-0.83%)
Apr 04, 2018 0.0115 0.0130 0.0115 0.0121 6,315,962 -0.00(-6.92%)
Apr 03, 2018 0.0138 0.0138 0.0121 0.0130 6,942,981 -0.00(-3.70%)
Apr 02, 2018 0.0143 0.0143 0.0111 0.0135 17,897,752 -0.00(-14.01%)
Mar 29, 2018 0.0157 0.0157 0.0157 0 +0.00(+18.05%)
Mar 28, 2018 0.0150 0.0150 0.0121 0.0133 9,305,836 -0.00(-11.33%)
Mar 27, 2018 0.0146 0.0154 0.0139 0.0150 3,290,561 +0.00(+2.04%)
Mar 26, 2018 0.0156 0.0156 0.0142 0.0147 7,605,055 -0.00(-4.55%)
Mar 23, 2018 0.0153 0.0160 0.0139 0.0154 7,563,701 +0.00(+0.65%)
Mar 22, 2018 0.0152 0.0155 0.0132 0.0153 8,115,400 +0.00(+15.04%)
Mar 21, 2018 0.0152 0.0160 0.0133 0.0133 14,826,419 -0.00(-16.35%)
Mar 20, 2018 0.0167 0.0169 0.0146 0.0159 6,292,586 -0.00(-4.22%)
Mar 19, 2018 0.0161 0.0169 0.0159 0.0166 7,048,682 +0.00(+4.40%)
Mar 16, 2018 0.0150 0.0163 0.0150 0.0159 4,124,112 +0.00(+4.61%)
Mar 15, 2018 0.0166 0.0166 0.0149 0.0152 3,684,680 -0.00(-5.00%)
Mar 14, 2018 0.0161 0.0174 0.0145 0.0160 23,932,884 -0.00(-8.05%)
Mar 13, 2018 0.0140 0.0174 0.0136 0.0174 42,062,920 +0.00(+30.83%)
Mar 12, 2018 0.0123 0.0139 0.0123 0.0133 12,357,031 +0.00(+9.92%)
Mar 09, 2018 0.0113 0.0124 0.0109 0.0121 7,210,735 +0.00(+7.27%)
Mar 08, 2018 0.0127 0.0130 0.0100 0.0113 19,615,304 -0.00(-10.48%)
Mar 07, 2018 0.0102 0.0130 0.0092 0.0126 23,028,244 +0.00(+23.53%)
Mar 06, 2018 0.0117 0.0125 0.0101 0.0102 8,380,032 -0.00(-13.56%)
Mar 05, 2018 0.0097 0.0120 0.0090 0.0118 18,990,054 +0.00(+26.88%)
Mar 02, 2018 0.0099 0.0099 0.0090 0.0093 6,140,657 -0.00(-4.12%)
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.