SFOR

StrikeForce Technologies (PK) Historical Data

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 (PK) SFOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.00615 -13.25% 0.04025 0.031 0.0459 0.0406 0.0464 16:22:15
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0530.0530.0310.0469414227,154-0.01275-24.06%
1 Month0.05450.07350.0310.0504817234,340-0.01425-26.15%
3 Months0.00050.07350.00020.00046148,491,7240.039757,950.0%
6 Months0.00260.07350.00020.000830532,517,8590.037651,448.08%
1 Year0.002650.07350.00020.001303419,839,3280.03761,418.87%
3 Years0.0120.07350.00020.005698111,747,0380.02825235.42%
5 Years0.020.07350.00010.004576120,478,6560.02025101.25%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.04025 -0.00615 -13.25% 0.0406 0.0459 0.031 293,832
Aug 06 2020 0.0464 0.00141 3.13% 0.045 0.048 0.04 120,702
Aug 05 2020 0.04499 0.00149 3.43% 0.045 0.048 0.042 175,030
Aug 04 2020 0.0435 -0.001 -2.25% 0.041 0.048 0.041 117,463
Aug 03 2020 0.0445 -0.0049 -9.92% 0.0495 0.0495 0.04 197,015
Jul 31 2020 0.0494 0.0044 9.78% 0.053 0.053 0.044 525,562
Jul 30 2020 0.045 -0.012 -21.05% 0.0485 0.0619 0.04345 355,985
Jul 29 2020 0.057 0.002 3.64% 0.0605 0.0605 0.0505 401,024
Jul 28 2020 0.055 -0.004 -6.78% 0.06 0.06 0.055 141,635
Jul 27 2020 0.059 -0.001 -1.67% 0.06 0.0694 0.055 222,632
Jul 24 2020 0.06 0.0597 19,906.67% 0.0545 0.0735 0.052 86,351
Jul 23 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 22 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 21 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 20 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 17 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 16 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 15 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 14 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 13 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Jul 10 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
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.