Strikeforce Technologies, Inc. Historical Data - SFOR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Strikeforce Technologies, Inc. (PC) SFOR Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.00808 +50.82% 0.02398 0.0242 0.01453 0.0148 0.0159 15:59:51
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.00840.02420.00750.01512M85M18M0.01558185.48%
1 Month0.0080.02420.00670.01271M85M7M0.01598199.75%
3 Months0.01230.02420.00560.01061M85M7M0.0116894.96%
6 Months0.019150.02420.00560.01301M85M8M0.0048325.22%
1 Year0.01680.02950.0030.01091M114M14M0.0071842.74%
3 Years0.0220.040.000010.00370954M28M0.001989.00%
5 Years0.0220.040.000010.00370954M28M0.001989.00%

SFOR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 13 20170.01590.0070001+78.65%0.01240.018382,048,370
Oct 12 20170.00889990.0001+1.14%0.00829990.00899993,282,603
Oct 11 20170.0087999-0.00009-1.01%0.00820.00889991,541,844
Oct 10 20170.00889-0.00001-0.11%0.00850.00899992,407,044
Oct 09 20170.00889990.0001+1.14%0.00749990.00889993,098,620
Oct 06 20170.00879990.0006999+8.64%0.00789990.00889994,677,300
Oct 05 20170.00810.0003001+3.85%0.00719990.00823,014,537
Oct 04 20170.00779990.0003999+5.40%0.00710.00789994,439,093
Oct 03 20170.00740.00+0.00%0.00710.00789991,657,323
Oct 02 20170.0074-0.0004-5.13%0.0070.00779991,952,732
Sep 29 20170.0077999-0.0002-2.5%0.00710.0088,625,926
Sep 28 20170.0080.00+0.00%0.00749990.0082,866,921
Sep 27 20170.0080.00+0.00%0.00749990.00873,017,309
Sep 26 20170.008-0.0009-10.11%0.00779990.00889991,825,994
Sep 25 20170.00889990.00+0.00%0.00730.00889993,484,796
Sep 22 20170.00889990.0003999+4.70%0.00779990.00889991,443,945
Sep 21 20170.00850.00+0.00%0.00779990.00873,409,064
Sep 20 20170.0085-0.0004-4.49%0.00839990.00892992,004,740
Sep 19 20170.00889990.00021+2.42%0.00749990.00989995,122,513
Sep 18 20170.0086899-0.00081-8.53%0.00669990.009294,331,034
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.