Strikeforce Technologies, Inc. Historical Data - SFOR

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
ULTIMATE TRADER
Monthly Subscription
for only
$72.99
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 DELAYED
  -0.0007 -4.76% 0.014 0.01472 0.0133 0.01472 0.0147 16:00:05
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.01340.01490.01160.00003M7M4M0.00064.48%
1 Month0.013750.01880.0110.00002M21M10M0.000251.82%
3 Months0.018450.02950.01070.00002M81M15M-0.00445-24.12%
6 Months0.00380.02950.00350.00002M81M15M0.0102268.42%
1 Year0.0010.02950.00080.00002M300M26M0.0131,300.00%
3 Years0.0220.040.000010.00000954M31M-0.008-36.36%
5 Years0.0220.040.000010.00000954M31M-0.008-36.36%

SFOR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 23 20170.014-0.0007-4.76%0.01329990.014726,147,299
Jun 22 20170.01470.0011+8.09%0.01269990.01489993,337,498
Jun 21 20170.01360.0014001+11.48%0.01159990.01379997,356,040
Jun 20 20170.0121999-0.00016-1.29%0.01190.01253,927,049
Jun 19 20170.01236-0.00014-1.12%0.01159990.01354,458,545
Jun 16 20170.0125-0.00064-4.87%0.01159990.01339993,210,482
Jun 15 20170.013140.00114+9.50%0.01099990.013516,106,614
Jun 14 20170.012-0.00133-9.98%0.01180.0134514,342,355
Jun 13 20170.01333-0.00127-8.7%0.01240.014999920,141,662
Jun 12 20170.0146-0.002-12.05%0.01420.016418,951,457
Jun 09 20170.01659990.0011+7.10%0.01494990.016699912,429,054
Jun 08 20170.0154999-0.0027-14.84%0.01449990.018699920,599,623
Jun 07 20170.01820.0027001+17.42%0.01559990.018799919,303,919
Jun 06 20170.0154999-0.0001-0.64%0.01460.01597,056,743
Jun 05 20170.01559990.00141+9.94%0.0140.015911,932,028
Jun 02 20170.01418990.00072+5.35%0.01329990.01424,324,310
Jun 01 20170.0134699-0.00053-3.79%0.0130.01421,925,259
May 31 20170.0140.0006001+4.48%0.0130.01415,137,091
May 30 20170.0133999-0.0003-2.19%0.0130.01375,021,637
May 26 20170.0137-0.0003-2.14%0.01319990.0143,269,991
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.