Strikeforce Technologies, Inc. Historical Data - SFOR

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
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
  -0.0007 -6.6% 0.0099 0.0107 0.0091 0.01 0.0106 15:54:02
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.01230.01240.00850.01014M25M10M-0.0024-19.51%
1 Month0.01240.01290.00850.01122M25M6M-0.0025-20.16%
3 Months0.014050.01880.00850.01312M25M7M-0.00415-29.54%
6 Months0.0070.02950.0060.01522M81M12M0.002941.43%
1 Year0.00460.02950.0030.01072M224M19M0.0053115.22%
3 Years0.0220.040.000010.00360954M30M-0.0121-55.00%
5 Years0.0220.040.000010.00360954M30M-0.0121-55.00%

SFOR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20170.0098999-0.0007-6.6%0.00910.01073,697,887
Aug 15 20170.01059990.0018+20.45%0.00850.01219998,510,367
Aug 14 20170.0087999-0.00342-27.99%0.00879990.012299925,203,790
Aug 11 20170.01221990.0008199+7.19%0.01009990.01229996,584,843
Aug 10 20170.0114-0.0002-1.72%0.01099990.01246,402,234
Aug 09 20170.0115999-0.0001-0.85%0.01159990.01229993,602,116
Aug 08 20170.01169990.0001+0.86%0.01169990.01279994,583,599
Aug 07 20170.0115999-0.0004-3.33%0.01099990.0125,700,092
Aug 04 20170.0120.0002+1.69%0.01150.0122,481,891
Aug 03 20170.0118-0.0002-1.67%0.01150.0124,705,387
Aug 02 20170.012-0.0006-4.76%0.01150.01269997,202,930
Aug 01 20170.01260.0004501+3.70%0.01180.01298,212,895
Jul 31 20170.01214990.00005+0.41%0.01119990.01293,291,044
Jul 28 20170.01209990.0005+4.31%0.01109990.01209992,872,175
Jul 27 20170.01159990.00+0.00%0.01099990.0127,642,027
Jul 26 20170.0115999-0.00035-2.93%0.01130.01279994,010,637
Jul 25 20170.011950.0007501+6.70%0.01130.01245,156,495
Jul 24 20170.0111999-0.00112-9.09%0.01099990.012299911,357,851
Jul 21 20170.01231990.00005+0.41%0.0120.01252,445,624
Jul 20 20170.0122699-0.00053-4.14%0.0120.01279994,182,735
Jul 19 20170.01279990.0001+0.79%0.01214990.01292,822,059
Jul 18 20170.01269990.0002999+2.42%0.0120.01279992,637,000
Jul 17 20170.01240.00+0.00%0.0120.01279994,206,809
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.