SFOR

StrikeForce Technologies (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
StrikeForce Technologies Inc (PK) SFOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -2.99% 0.0065 15:58:42
Close Price Low Price High Price Open Price Previous Close
0.0065 0.0063 0.007 0.0067 0.0067
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01250.0125150.00630.00901544,971,033-0.006-48.0%
1 Month0.02350.03370.00630.0143873,617,667-0.017-72.34%
3 Months0.05450.07350.00630.01652831,936,732-0.048-88.07%
6 Months0.001450.07350.00020.000983127,053,4720.00505348.28%
1 Year0.00170.07350.00020.001518519,000,8720.0048282.35%
3 Years0.0080.07350.00020.0057811,424,240-0.0015-18.75%
5 Years0.0060.07350.00010.004625220,416,8890.00058.33%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.0065 -0.0002 -2.99% 0.0067 0.007 0.0063 2,840,918
Sep 17 2020 0.0067 -0.0009 -11.84% 0.0085 0.0085 0.0066 3,097,558
Sep 16 2020 0.0076 -0.0025 -24.75% 0.0107 0.0107 0.00685 7,826,945
Sep 15 2020 0.0101 -0.0002 -1.94% 0.0116 0.0125 0.01 5,523,837
Sep 14 2020 0.0103 -0.00215 -17.27% 0.01145 0.01205 0.0103 7,728,254
Sep 11 2020 0.01245 -0.00005 -0.4% 0.0125 0.012515 0.0112 678,571
Sep 10 2020 0.0125 -0.0003 -2.34% 0.011 0.0135 0.011 684,076
Sep 09 2020 0.0128 -0.0002 -1.54% 0.0131 0.014 0.0121 290,530
Sep 08 2020 0.013 0.0009 7.44% 0.01095 0.013 0.01095 849,167
Sep 04 2020 0.0121 -0.002 -14.18% 0.0145 0.0145 0.0115 1,985,802
Sep 03 2020 0.0141 -0.001 -6.62% 0.0155 0.01605 0.0141 2,796,734
Sep 02 2020 0.0151 -0.0037 -19.68% 0.0195 0.02 0.0151 2,949,996
Sep 01 2020 0.0188 0.00165 9.62% 0.0171 0.032 0.0163 14,896,891
Aug 31 2020 0.01715 -0.0022 -11.37% 0.0205 0.0337 0.0163 5,889,694
Aug 28 2020 0.01935 0.00375 24.04% 0.0159 0.026 0.014 6,153,810
Aug 27 2020 0.0156 -0.0011 -6.59% 0.018 0.018 0.0155 538,579
Aug 26 2020 0.0167 0.00095 6.03% 0.015 0.017 0.015 639,215
Aug 25 2020 0.01575 -0.00425 -21.25% 0.019 0.02 0.0151 1,513,603
Aug 24 2020 0.02 0.001 5.26% 0.02 0.022 0.016 1,290,407
Aug 21 2020 0.019 -0.0048 -20.17% 0.0235 0.0235 0.0141 3,402,001
Aug 20 2020 0.0238 -0.0012 -4.8% 0.03 0.03 0.0151 1,001,887
Aug 19 2020 0.025 -0.0094 -27.33% 0.0339 0.0339 0.0248 550,693
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.