1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. StrikeForce Technologies Inc (QB) (SFOR)
  7. Historical

SFOR

StrikeForce Technologies (QB) 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
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 (QB) SFOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00077 -0.85% 0.08958 11:27:12
Open Price Low Price High Price Close Price Prev Close
0.0864 0.0864 0.093 0.09035
more quote information »

SFOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.09440.100.080.08902016,967,612-0.00482-5.11%
1 Month0.060.1180.060.08729588,453,6530.0295849.3%
3 Months0.047450.1180.040.0718587,642,0230.0421388.79%
6 Months0.06220.1180.040.06502496,880,9960.0273844.02%
1 Year0.00440.32890.00210.082820325,505,3940.085181,935.91%
3 Years0.0140.32890.00020.042820817,469,9500.07558539.86%
5 Years0.009050.32890.00020.03393714,626,7510.08053889.83%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.09035 -0.00165 -1.79% 0.0979 0.0979 0.086 3,849,526
Oct 25 2021 0.092 0.0047 5.38% 0.095 0.095 0.085 7,106,711
Oct 22 2021 0.0873 0.0013 1.51% 0.085 0.09325 0.08 7,415,806
Oct 21 2021 0.086 -0.004 -4.44% 0.098 0.098 0.0814 7,419,356
Oct 20 2021 0.09 -0.0044 -4.66% 0.0944 0.10 0.084 9,046,663
Oct 19 2021 0.0944 -0.0106 -10.1% 0.1095 0.118 0.0901 21,760,698
Oct 18 2021 0.105 0.02225 26.89% 0.084 0.1085 0.082 32,636,241
Oct 15 2021 0.08275 0.00205 2.54% 0.0801 0.084 0.0801 5,548,080
Oct 14 2021 0.0807 -0.00165 -2.0% 0.0837 0.0875 0.0781 3,930,040
Oct 13 2021 0.08235 0.00285 3.58% 0.08 0.083 0.078 7,399,799
Oct 12 2021 0.0795 0.0022 2.85% 0.0825 0.086 0.0775 7,811,885
Oct 11 2021 0.0773 0.0032 4.32% 0.08 0.09 0.0722 5,287,477
Oct 08 2021 0.0741 0.00655 9.7% 0.07 0.0769 0.064 4,272,333
Oct 07 2021 0.06755 -0.00445 -6.18% 0.0666 0.072 0.064 5,265,942
Oct 06 2021 0.072 -0.002 -2.7% 0.072 0.075 0.0678 3,069,170
Oct 05 2021 0.074 -0.003 -3.9% 0.078 0.0789 0.072 2,666,415
Oct 04 2021 0.077 -0.00129 -1.65% 0.0785 0.0839 0.074 4,223,070
Oct 01 2021 0.07829 -0.00461 -5.56% 0.0817 0.0878 0.07 9,147,979
Sep 30 2021 0.0829 0.01602 23.94% 0.0635 0.086 0.0635 13,155,172
Sep 29 2021 0.066885 0.00519 8.4% 0.06 0.0681 0.06 8,060,701
Sep 28 2021 0.0617 -0.0083 -11.86% 0.075 0.075 0.058 13,030,250
Sep 27 2021 0.07 -0.011 -13.58% 0.082 0.086 0.0681 12,622,616
See More Historical Prices »


Your Recent History
USOTC
SFOR
StrikeForc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.