SFOR

StrikeForce Technologies (QB) Historical Data

SFOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.0499 -0.0001 -0.2% 0.0516 0.0516 0.046 5,142,817
Dec 01 2021 0.05 -0.002 -3.85% 0.052 0.054 0.05 3,418,734
Nov 30 2021 0.052 -0.004 -7.14% 0.056 0.057 0.05 3,103,486
Nov 29 2021 0.056 0.00 +0.00% 0.0512 0.0589 0.051 0
Nov 29 2021 0.056 0.0048 9.38% 0.0512 0.0589 0.051 4,483,512
Nov 26 2021 0.0512 0.00 +0.00% 0.0518 0.055 0.05 0
Nov 26 2021 0.0512 0.0002 0.39% 0.0518 0.055 0.05 1,573,903
Nov 25 2021 0.051 0.00 +0.00% 0.051 0.054 0.048 0
Nov 24 2021 0.051 0.00167 3.4% 0.051 0.054 0.048 6,111,757
Nov 23 2021 0.049325 -0.00788 -13.77% 0.0572 0.05785 0.0411 25,030,132
Nov 22 2021 0.0572 -0.0098 -14.63% 0.067 0.068 0.054 11,754,334
Nov 19 2021 0.067 -0.001 -1.47% 0.07 0.075 0.064 3,697,516
Nov 18 2021 0.068 -0.00248 -3.51% 0.07 0.071 0.066 3,149,498
Nov 17 2021 0.070475 0.00 +0.00% 0.0671 0.077 0.065 0
Nov 17 2021 0.070475 0.00199 2.9% 0.0671 0.077 0.065 4,315,611
Nov 16 2021 0.06849 -0.00356 -4.94% 0.07 0.071 0.066 4,077,504
Nov 15 2021 0.07205 -0.00595 -7.63% 0.08 0.081 0.071 3,953,340
Nov 12 2021 0.078 0.00 +0.00% 0.083 0.083 0.07 0
Nov 12 2021 0.078 0.00125 1.62% 0.083 0.083 0.07 5,075,562
Nov 11 2021 0.076755 0.00 +0.00% 0.065 0.078 0.0604 0
Nov 11 2021 0.076755 0.01546 25.21% 0.065 0.078 0.0604 8,894,848
Nov 10 2021 0.0613 -0.0072 -10.51% 0.0642 0.069 0.0606 6,498,619
Nov 09 2021 0.0685 0.00 +0.00% 0.071 0.075 0.0632 0
Nov 09 2021 0.0685 -0.00413 -5.68% 0.071 0.075 0.0632 7,314,254
Nov 08 2021 0.072625 -0.00378 -4.94% 0.0753 0.085 0.071 4,349,468
Nov 05 2021 0.0764 0.00 +0.00% 0.074 0.07795 0.074 0
Nov 05 2021 0.0764 0.0014 1.87% 0.074 0.07795 0.074 2,534,824
Nov 04 2021 0.075 -0.003 -3.85% 0.0761 0.0804 0.073 3,771,382
Nov 03 2021 0.078 0.00 +0.00% 0.08 0.091 0.0725 0
Nov 03 2021 0.078 -0.00433 -5.26% 0.08 0.091 0.0725 9,464,615
Nov 02 2021 0.08233 -0.00453 -5.22% 0.09 0.091 0.0794 6,228,678
Nov 01 2021 0.08686 0.00 +0.00% 0.09 0.09475 0.0851 0
Nov 01 2021 0.08686 -0.00204 -2.29% 0.09 0.09475 0.0851 5,189,340
Oct 29 2021 0.0889 0.0032 3.73% 0.09 0.0905 0.084 5,418,662
Oct 28 2021 0.0857 -0.0008 -0.92% 0.086 0.09 0.084 4,387,668
Oct 27 2021 0.0865 -0.00385 -4.26% 0.0864 0.093 0.086 5,050,663
Oct 26 2021 0.09035 -0.00165 -1.79% 0.0979 0.0979 0.086 3,849,526
Oct 25 2021 0.092 0.00 +0.00% 0.095 0.095 0.085 0
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 0.00 +0.00% 0.098 0.098 0.0814 0
Oct 21 2021 0.086 -0.004 -4.44% 0.098 0.098 0.0814 7,419,356
Oct 20 2021 0.09 0.00 +0.00% 0.0944 0.10 0.084 0
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 0.00 +0.00% 0.0801 0.084 0.0801 0
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 0.00 +0.00% 0.08 0.083 0.078 0
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 0.00 +0.00% 0.07 0.0769 0.064 0
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 0.00 +0.00% 0.072 0.075 0.0678 0
Oct 06 2021 0.072 -0.002 -2.7% 0.072 0.075 0.0678 3,069,170
Oct 05 2021 0.074 0.00 +0.00% 0.078 0.0789 0.072 0
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 0.00 +0.00% 0.075 0.075 0.058 0
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
Sep 24 2021 0.081 -0.0108 -11.76% 0.091 0.0958 0.0753 18,193,105
Sep 23 2021 0.0918 0.00 +0.00% 0.0975 0.1041 0.09 0
Sep 23 2021 0.0918 0.0033 3.73% 0.0975 0.1041 0.09 19,042,486
Sep 22 2021 0.0885 0.00 +0.00% 0.0675 0.0947 0.0675 0
Sep 22 2021 0.0885 0.0239 37.0% 0.0675 0.0947 0.0675 51,990,444
Sep 21 2021 0.0646 0.00 +0.00% 0.054 0.0679 0.054 0
Sep 21 2021 0.0646 0.00625 10.71% 0.054 0.0679 0.054 8,705,003
Sep 20 2021 0.05835 0.00 +0.00% 0.054 0.0749 0.0529 0
Sep 20 2021 0.05835 0.0043 7.96% 0.054 0.0749 0.0529 34,447,233
Sep 17 2021 0.05405 0.00 +0.00% 0.055 0.055 0.0462 0
Sep 17 2021 0.05405 0.00305 5.98% 0.055 0.055 0.0462 7,404,753
Sep 16 2021 0.051 0.00995 24.24% 0.043 0.051 0.041 16,697,356
Sep 15 2021 0.04105 0.00005 0.12% 0.04125 0.042 0.0405 2,260,337
Sep 14 2021 0.041 0.00 +0.00% 0.0402 0.042 0.04 0
Sep 14 2021 0.041 0.0004 0.99% 0.0402 0.042 0.04 1,965,328
Sep 13 2021 0.0406 0.0002 0.5% 0.0404 0.0415 0.0401 1,806,393
Sep 10 2021 0.0404 -0.0012 -2.88% 0.04135 0.042 0.04 3,898,309
Sep 09 2021 0.0416 0.0011 2.72% 0.04 0.0416 0.04 3,276,912
Sep 08 2021 0.0405 0.00 +0.00% 0.0416 0.0416 0.04 0
Sep 08 2021 0.0405 -0.00095 -2.29% 0.0416 0.0416 0.04 2,987,514
Sep 07 2021 0.04145 0.00005 0.12% 0.0414 0.0431 0.0413 3,101,725


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.