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, 2017 0.0134 0.0141 0.0130 0.0140 5,137,091 +0.00(+4.48%)
May 30, 2017 0.0135 0.0137 0.0130 0.0134 5,021,637 -0.00(-2.19%)
May 26, 2017 0.0138 0.0140 0.0132 0.0137 3,269,991 -0.00(-2.14%)
May 25, 2017 0.0137 0.0140 0.0134 0.0140 2,636,102 +0.00(+0.14%)
May 24, 2017 0.0140 0.0140 0.0135 0.0140 3,686,826 +0.00(+2.04%)
May 23, 2017 0.0136 0.0142 0.0136 0.0137 3,078,005 +0.00(+0.29%)
May 22, 2017 0.0130 0.0140 0.0130 0.0137 4,086,583 -0.00(-1.01%)
May 19, 2017 0.0139 0.0140 0.0135 0.0138 2,727,418 -0.00(-0.72%)
May 18, 2017 0.0142 0.0142 0.0132 0.0139 4,435,517 +0.00(+0.72%)
May 17, 2017 0.0141 0.0143 0.0135 0.0138 4,159,911 -0.00(-1.85%)
May 16, 2017 0.0140 0.0145 0.0130 0.0141 2,755,408 +0.00(+0.58%)
May 15, 2017 0.0128 0.0141 0.0107 0.0140 21,145,640 +0.00(+7.53%)
May 12, 2017 0.0135 0.0141 0.0130 0.0130 4,305,556 -0.00(-3.70%)
May 11, 2017 0.0136 0.0141 0.0130 0.0135 4,041,378 +0.00(+0.37%)
May 10, 2017 0.0152 0.0152 0.0125 0.0135 9,036,843 -0.00(-13.95%)
May 09, 2017 0.0155 0.0161 0.0145 0.0156 5,012,223 -0.00(-1.70%)
May 08, 2017 0.0140 0.0166 0.0140 0.0159 18,064,432 +0.00(+13.99%)
May 05, 2017 0.0125 0.0140 0.0123 0.0139 3,987,315 +0.00(+11.59%)
May 04, 2017 0.0130 0.0137 0.0122 0.0125 5,600,090 -0.00(-3.85%)
May 03, 2017 0.0143 0.0145 0.0125 0.0130 7,694,192 -0.00(-2.99%)
May 02, 2017 0.0123 0.0146 0.0120 0.0134 9,512,268 +0.00(+8.94%)
May 01, 2017 0.0136 0.0141 0.0121 0.0123 10,756,118 -0.00(-10.55%)
Apr 28, 2017 0.0140 0.0140 0.0128 0.0138 8,520,726 -0.00(-1.79%)
Apr 27, 2017 0.0152 0.0155 0.0132 0.0140 16,305,970 -0.00(-7.16%)
Apr 26, 2017 0.0160 0.0160 0.0146 0.0151 5,306,265 +0.00(+0.53%)
Apr 25, 2017 0.0155 0.0162 0.0141 0.0150 9,707,370 -0.00(-2.60%)
Apr 24, 2017 0.0166 0.0170 0.0151 0.0154 7,993,696 -0.00(-7.23%)
Apr 21, 2017 0.0165 0.0170 0.0157 0.0166 7,799,059 +0.00(+0.61%)
Apr 20, 2017 0.0170 0.0175 0.0151 0.0165 11,511,140 -0.00(-1.79%)
Apr 19, 2017 0.0123 0.0184 0.0123 0.0168 45,593,044 +0.00(+33.33%)
Apr 18, 2017 0.0170 0.0185 0.0123 0.0126 76,214,896 -0.00(-25.00%)
Apr 17, 2017 0.0192 0.0192 0.0143 0.0168 81,220,608 -0.01(-31.90%)
Apr 13, 2017 0.0262 0.0280 0.0235 0.0247 16,680,287 -0.00(-3.25%)
Apr 12, 2017 0.0270 0.0275 0.0240 0.0255 11,685,717 -0.00(-5.56%)
Apr 11, 2017 0.0268 0.0295 0.0268 0.0270 20,698,324 -0.00(-2.88%)
Apr 10, 2017 0.0244 0.0285 0.0233 0.0278 13,988,484 +0.00(+12.55%)
Apr 07, 2017 0.0255 0.0270 0.0225 0.0247 23,451,656 -0.00(-5.00%)
Apr 06, 2017 0.0270 0.0280 0.0245 0.0260 26,142,638 -0.00(-4.87%)
Apr 05, 2017 0.0265 0.0294 0.0235 0.0273 17,863,420 -0.00(-0.51%)
Apr 04, 2017 0.0248 0.0295 0.0218 0.0275 62,057,216 +0.00(+11.21%)
Apr 03, 2017 0.0177 0.0247 0.0173 0.0247 61,929,740 +0.01(+42.77%)
Mar 31, 2017 0.0185 0.0189 0.0170 0.0173 7,097,041 +0.00(+1.47%)
Mar 30, 2017 0.0182 0.0182 0.0163 0.0170 10,238,683 -0.00(-5.28%)
Mar 29, 2017 0.0185 0.0190 0.0170 0.0180 14,624,333 +0.00(+0.00%)
Mar 28, 2017 0.0170 0.0188 0.0160 0.0180 20,282,598 +0.00(+11.11%)
Mar 27, 2017 0.0151 0.0180 0.0143 0.0162 12,256,669 +0.00(+5.19%)
Mar 24, 2017 0.0145 0.0162 0.0135 0.0154 13,078,204 +0.00(+9.22%)
Mar 23, 2017 0.0120 0.0166 0.0110 0.0141 12,884,911 +0.00(+17.50%)
Mar 22, 2017 0.0120 0.0123 0.0100 0.0120 11,993,828 +0.00(+2.56%)
Mar 21, 2017 0.0135 0.0140 0.0110 0.0117 11,352,918 -0.00(-12.03%)
Mar 20, 2017 0.0132 0.0148 0.0125 0.0133 11,040,050 -0.00(-5.00%)
Mar 17, 2017 0.0146 0.0150 0.0126 0.0140 23,091,170 -0.00(-3.38%)
Mar 16, 2017 0.0123 0.0150 0.0100 0.0145 40,127,492 +0.00(+19.75%)
Mar 15, 2017 0.0082 0.0125 0.0081 0.0121 52,588,820 +0.00(+51.25%)
Mar 14, 2017 0.0090 0.0090 0.0079 0.0080 6,949,771 -0.00(-8.05%)
Mar 13, 2017 0.0088 0.0091 0.0080 0.0087 7,872,488 +0.00(+2.59%)
Mar 10, 2017 0.0084 0.0091 0.0076 0.0085 27,317,368 -0.00(-1.40%)
Mar 09, 2017 0.0080 0.0090 0.0080 0.0086 9,670,379 +0.00(+6.17%)
Mar 08, 2017 0.0082 0.0087 0.0080 0.0081 9,633,865 -0.00(-3.57%)
Mar 07, 2017 0.0094 0.0094 0.0082 0.0084 8,418,182 -0.00(-7.28%)
Mar 06, 2017 0.0090 0.0091 0.0082 0.0091 7,902,783 +0.00(+6.59%)
Mar 03, 2017 0.0090 0.0094 0.0080 0.0085 6,062,570 -0.00(-6.59%)
Mar 02, 2017 0.0083 0.0091 0.0078 0.0091 7,780,387 +0.00(+9.64%)
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.