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 (%)
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%)
Feb 01, 2016 0.0015 0.0015 0.0008 0.0009 106,689,928 -0.00(-35.71%)
Jan 29, 2016 0.0016 0.0017 0.0013 0.0014 31,078,736 -0.00(-26.32%)
Jan 28, 2016 0.0017 0.0022 0.0015 0.0019 19,600,254 +0.00(+18.75%)
Jan 27, 2016 0.0021 0.0025 0.0015 0.0016 36,903,240 -0.00(-23.81%)
Jan 26, 2016 0.0024 0.0028 0.0017 0.0021 58,403,336 -0.00(-8.70%)
Jan 25, 2016 0.0035 0.0036 0.0021 0.0023 35,071,868 -0.00(-28.13%)
Jan 22, 2016 0.0040 0.0042 0.0023 0.0032 37,676,544 +0.00(+0.00%)
Jan 21, 2016 0.0063 0.0097 0.0028 0.0032 63,293,320 -0.00(-45.76%)
Jan 20, 2016 0.0009 0.0075 0.0006 0.0059 22,049,518 +0.01(+742.86%)
Jan 15, 2016 0.0007 0.0007 0.0007 3 +0.00(+0.00%)
Jan 14, 2016 0.0006 0.0007 0.0006 0.0007 1,683,267 +0.00(+0.00%)
Jan 13, 2016 0.0007 0.0007 0.0007 0.0007 1,000,001 +0.00(+40.00%)
Jan 12, 2016 0.0005 0.0008 0.0005 0.0005 7,284,881 +0.00(+0.00%)
Jan 11, 2016 0.0005 0.0005 0.0005 0.0005 1,880,440 -0.00(-28.57%)
Jan 07, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 06, 2016 0.0007 0.0007 0.0007 0.0007 769,848 +0.00(+0.00%)
Jan 04, 2016 0.0007 0.0007 0.0007 114 +0.00(+40.00%)
Dec 31, 2015 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Dec 30, 2015 0.0005 0.0007 0.0005 0.0007 400,007 +0.00(+40.00%)
Dec 29, 2015 0.0007 0.0007 0.0005 0.0005 1,075,007 +0.00(+0.00%)
Dec 28, 2015 0.0005 0.0005 0.0005 0.0005 315,508 +0.00(+0.00%)
Dec 24, 2015 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 18, 2015 0.0004 0.0004 0.0004 0 -0.00(-50.00%)
Dec 17, 2015 0.0007 0.0008 0.0007 0.0008 400,003 +0.00(+14.29%)
Dec 16, 2015 0.0007 0.0007 0.0007 0.0007 72,001 +0.00(+0.00%)
Dec 15, 2015 0.0007 0.0007 0.0007 0.0007 21,008 +0.00(+75.00%)
Dec 14, 2015 0.0007 0.0007 0.0004 0.0004 1,129,266 -0.00(-42.86%)
Dec 11, 2015 0.0008 0.0008 0.0004 0.0007 3,377,465 +0.00(+16.67%)
Dec 10, 2015 0.0008 0.0008 0.0006 0.0006 1,817,239 -0.00(-25.00%)
Dec 09, 2015 0.0011 0.0014 0.0008 0.0008 2,293,067 -0.00(-27.27%)
Dec 08, 2015 0.0009 0.0011 0.0009 0.0011 462,044 +0.00(+22.22%)
Dec 04, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Dec 03, 2015 0.0011 0.0011 0.0010 0.0010 500,002 -0.00(-9.09%)
Dec 02, 2015 0.0008 0.0011 0.0007 0.0011 579,081 -0.00(-21.43%)
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.