Strikeforce Technologies, Inc. Historical Data - SFOR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Strikeforce Technologies, Inc. (PC) SFOR Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.0003 +2.33% 0.0132 0.0133 0.012 0.013 0.0129 15:59:25
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.01550.01550.01120.01363M17M9M-0.0023-14.84%
1 Month0.01390.01930.01120.01603M20M10M-0.0007-5.04%
3 Months0.00940.01930.0090.01462M42M10M0.003840.43%
6 Months0.01150.01930.004750.01081M42M10M0.001714.78%
1 Year0.01360.02490.004750.01271M85M9M-0.0004-2.94%
3 Years0.00020.040.000010.00462954M27M0.0136,500.00%
5 Years0.0220.040.000010.00452954M26M-0.0088-40.00%

SFOR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 22 20180.01320.0003+2.33%0.0120.01333,500,977
May 21 20180.0129-0.0014-9.79%0.01120.01416,893,240
May 18 20180.01430.0002+1.42%0.01380.01468,097,418
May 17 20180.01410.0004+2.92%0.013850.01452,694,746
May 16 20180.0137-0.0002-1.44%0.01350.01465,540,397
May 15 20180.0139-0.0014-9.15%0.01250.015514,030,287
May 14 20180.0153-0.00045-2.86%0.01450.017511,374,526
May 11 20180.01575-0.00075-4.55%0.01510.0174,971,341
May 10 20180.01650.0009+5.77%0.0150.016512,176,944
May 09 20180.0156-0.0023-12.85%0.01420.018520,027,477
May 08 20180.0179-0.0009-4.79%0.0170.01938,421,348
May 07 20180.01880.0014+8.05%0.01610.019199917,023,399
May 04 20180.01740.0008+4.82%0.01610.0189,384,759
May 03 20180.0166-0.0006-3.49%0.01610.01756,180,769
May 02 20180.01720.0007+4.24%0.0160.01737,474,615
May 01 20180.0165-0.0008-4.62%0.01610.01786,177,074
Apr 30 20180.01730.0011+6.79%0.016250.01799,056,756
Apr 27 20180.0162-0.0013-7.43%0.01520.0189,321,992
Apr 26 20180.01750.0014+8.70%0.01580.018515,866,595
Apr 25 20180.01610.0001+0.63%0.01340.01617,339,546
Apr 24 20180.0160.0021+15.11%0.013750.016710,172,872
Apr 23 20180.0139-0.00218-13.56%0.0130.017410,199,145
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.