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 (%)
Oct 31, 2017 0.0172 0.0225 0.0161 0.0190 19,085,692 +0.00(+10.47%)
Oct 30, 2017 0.0176 0.0177 0.0161 0.0172 7,039,875 -0.00(-1.09%)
Oct 27, 2017 0.0169 0.0177 0.0159 0.0174 6,074,490 -0.00(-1.08%)
Oct 26, 2017 0.0185 0.0188 0.0160 0.0176 5,642,514 +0.00(+2.21%)
Oct 25, 2017 0.0164 0.0174 0.0152 0.0172 6,512,500 +0.00(+7.50%)
Oct 24, 2017 0.0182 0.0184 0.0141 0.0160 23,563,580 -0.00(-11.11%)
Oct 23, 2017 0.0204 0.0205 0.0174 0.0180 17,714,340 -0.00(-11.76%)
Oct 20, 2017 0.0215 0.0219 0.0195 0.0204 13,927,164 -0.00(-3.77%)
Oct 19, 2017 0.0220 0.0220 0.0192 0.0212 13,292,976 +0.00(+3.92%)
Oct 18, 2017 0.0228 0.0228 0.0193 0.0204 14,625,300 -0.00(-10.13%)
Oct 17, 2017 0.0244 0.0249 0.0183 0.0227 64,402,432 -0.00(-5.34%)
Oct 16, 2017 0.0148 0.0242 0.0145 0.0240 85,245,848 +0.01(+50.82%)
Oct 13, 2017 0.0124 0.0183 0.0124 0.0159 82,048,368 +0.01(+78.65%)
Oct 12, 2017 0.0086 0.0090 0.0083 0.0089 3,282,603 +0.00(+1.14%)
Oct 11, 2017 0.0088 0.0089 0.0082 0.0088 1,531,844 -0.00(-1.01%)
Oct 10, 2017 0.0089 0.0090 0.0085 0.0089 2,407,044 -0.00(-0.11%)
Oct 09, 2017 0.0084 0.0089 0.0075 0.0089 3,098,620 +0.00(+1.14%)
Oct 06, 2017 0.0083 0.0089 0.0079 0.0088 4,677,300 +0.00(+8.64%)
Oct 05, 2017 0.0078 0.0082 0.0072 0.0081 3,014,537 +0.00(+3.85%)
Oct 04, 2017 0.0075 0.0079 0.0071 0.0078 4,439,093 +0.00(+5.41%)
Oct 03, 2017 0.0071 0.0079 0.0071 0.0074 1,657,323 +0.00(+0.00%)
Oct 02, 2017 0.0073 0.0078 0.0070 0.0074 1,952,732 -0.00(-5.13%)
Sep 29, 2017 0.0080 0.0080 0.0071 0.0078 8,625,926 -0.00(-2.50%)
Sep 28, 2017 0.0080 0.0080 0.0075 0.0080 2,866,921 +0.00(+0.00%)
Sep 27, 2017 0.0087 0.0087 0.0075 0.0080 3,017,309 +0.00(+0.00%)
Sep 26, 2017 0.0089 0.0089 0.0078 0.0080 1,825,994 -0.00(-10.11%)
Sep 25, 2017 0.0089 0.0073 0.0089 3,484,796 +0.00(+0.00%)
Sep 22, 2017 0.0085 0.0089 0.0078 0.0089 1,443,945 +0.00(+4.71%)
Sep 21, 2017 0.0085 0.0087 0.0078 0.0085 3,409,064 +0.00(+0.00%)
Sep 20, 2017 0.0089 0.0089 0.0084 0.0085 2,004,740 -0.00(-4.49%)
Sep 19, 2017 0.0087 0.0099 0.0075 0.0089 5,122,513 +0.00(+2.42%)
Sep 18, 2017 0.0080 0.0093 0.0067 0.0087 4,331,034 -0.00(-8.53%)
Sep 15, 2017 0.0092 0.0097 0.0084 0.0095 2,078,645 -0.00(-3.06%)
Sep 14, 2017 0.0102 0.0104 0.0092 0.0098 5,621,404 -0.00(-5.77%)
Sep 13, 2017 0.0084 0.0114 0.0084 0.0104 7,782,768 +0.00(+22.35%)
Sep 12, 2017 0.0083 0.0089 0.0080 0.0085 5,027,289 +0.00(+1.19%)
Sep 11, 2017 0.0086 0.0086 0.0075 0.0084 3,626,884 +0.00(+5.00%)
Sep 08, 2017 0.0076 0.0081 0.0071 0.0080 3,875,881 +0.00(+6.67%)
Sep 07, 2017 0.0078 0.0078 0.0067 0.0075 1,896,737 +0.00(+4.17%)
Sep 06, 2017 0.0065 0.0074 0.0065 0.0072 3,258,821 +0.00(+9.09%)
Sep 05, 2017 0.0066 0.0071 0.0061 0.0066 8,955,215 -0.00(-5.71%)
Sep 01, 2017 0.0073 0.0083 0.0065 0.0070 5,451,622 -0.00(-7.89%)
Aug 31, 2017 0.0078 0.0091 0.0072 0.0076 3,872,529 -0.00(-3.55%)
Aug 30, 2017 0.0069 0.0080 0.0066 0.0079 6,363,719 +0.00(+18.50%)
Aug 29, 2017 0.0066 0.0068 0.0061 0.0066 7,594,810 +0.00(+0.76%)
Aug 28, 2017 0.0073 0.0076 0.0056 0.0066 18,203,368 -0.00(-9.59%)
Aug 25, 2017 0.0080 0.0082 0.0065 0.0073 13,927,228 -0.00(-7.59%)
Aug 24, 2017 0.0091 0.0091 0.0078 0.0079 8,306,015 -0.00(-5.84%)
Aug 23, 2017 0.0088 0.0100 0.0081 0.0084 9,094,925 -0.00(-6.78%)
Aug 22, 2017 0.0105 0.0105 0.0089 0.0090 3,171,958 -0.00(-5.26%)
Aug 21, 2017 0.0103 0.0103 0.0090 0.0095 5,102,795 -0.00(-7.77%)
Aug 18, 2017 0.0099 0.0103 0.0091 0.0103 1,259,491 +0.00(+14.44%)
Aug 17, 2017 0.0081 0.0108 0.0081 0.0090 5,426,260 -0.00(-9.09%)
Aug 16, 2017 0.0100 0.0107 0.0091 0.0099 3,697,887 -0.00(-6.60%)
Aug 15, 2017 0.0088 0.0122 0.0085 0.0106 8,510,367 +0.00(+20.45%)
Aug 14, 2017 0.0123 0.0123 0.0088 0.0088 25,203,790 -0.00(-27.99%)
Aug 11, 2017 0.0123 0.0123 0.0101 0.0122 6,584,843 +0.00(+7.19%)
Aug 10, 2017 0.0124 0.0124 0.0110 0.0114 6,402,234 -0.00(-1.72%)
Aug 09, 2017 0.0123 0.0123 0.0116 0.0116 3,602,116 -0.00(-0.85%)
Aug 08, 2017 0.0120 0.0128 0.0117 0.0117 4,583,599 +0.00(+0.86%)
Aug 07, 2017 0.0120 0.0120 0.0110 0.0116 5,700,092 -0.00(-3.33%)
Aug 04, 2017 0.0115 0.0120 0.0115 0.0120 2,481,891 +0.00(+1.69%)
Aug 03, 2017 0.0120 0.0120 0.0115 0.0118 4,705,387 -0.00(-1.67%)
Aug 02, 2017 0.0125 0.0127 0.0115 0.0120 7,202,930 -0.00(-4.76%)
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.