Strikeforce Technologies, Inc. Historical Data - SFOR

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Strikeforce Technologies, Inc. (PC) SFOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0001 3.23% 0.0032 0.0032 0.0028 0.0032 0.0031 16:00:00
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00270.00350.00270.00303226,624,9260.000518.52%
1 Month0.0030.003750.00230.00308279,687,6690.00026.67%
3 Months0.00180.010.00130.003273310,328,6160.001477.78%
6 Months0.00220.010.00130.0027758,454,6370.00145.45%
1 Year0.0170.01990.00130.0042349,004,425-0.0138-81.18%
3 Years0.00580.02950.00130.01055218,815,800-0.0026-44.83%
5 Years0.0220.040.000010.004785919,331,627-0.0188-85.45%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 0.0032 0.0001 3.23% 0.0032 0.0032 0.0028 9,727,369
Jan 21 2020 0.0031 0.0001 3.33% 0.002945 0.0035 0.0027 7,386,090
Jan 17 2020 0.003 0.00 0.0% 0.003 0.0034 0.0029 11,003,504
Jan 16 2020 0.003 -0.0001 -3.23% 0.0029 0.0034 0.0029 6,970,314
Jan 15 2020 0.0031 0.00 0.0% 0.0027 0.0032 0.0027 1,139,794
Jan 14 2020 0.0031 0.00 0.0% 0.0031 0.0031 0.0026 2,475,412
Jan 13 2020 0.0031 0.0004 14.81% 0.0028 0.0031 0.0024 16,585,560
Jan 10 2020 0.0027 -0.0003 -10.0% 0.003 0.003 0.0023 28,785,128
Jan 09 2020 0.003 0.00 0.0% 0.003 0.0031 0.0027 6,159,581
Jan 08 2020 0.003 -0.0002 -6.25% 0.0032 0.0033 0.003 10,003,941
Jan 07 2020 0.0032 -0.0001 -3.03% 0.0034 0.0034 0.002921 12,174,656
Jan 06 2020 0.0033 0.00 0.0% 0.0033 0.0034 0.003 8,498,607
Jan 03 2020 0.0033 0.0003 10.0% 0.0033 0.0033 0.003 30,767,977
Jan 02 2020 0.003 -0.00025 -7.69% 0.0033 0.0033 0.003 5,108,252
Dec 31 2019 0.00325 0.00005 1.56% 0.0033 0.0034 0.0031 1,661,189
Dec 30 2019 0.0032 -0.0001 -3.03% 0.0031 0.0036 0.003 6,084,262
Dec 27 2019 0.0033 -0.0003 -8.33% 0.0036 0.0036 0.0032 7,604,643
Dec 26 2019 0.0036 0.0002 5.88% 0.003 0.00375 0.003 2,281,469
Dec 24 2019 0.0034 -0.0004 -10.53% 0.0038 0.0038 0.0031 8,800,672
Dec 23 2019 0.0038 0.0001 2.7% 0.0037 0.0038 0.0033 9,463,112
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.