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
  -0.00012 -1.76% 0.0067 0.007 0.0065 0.0065 0.00682 13:10:22
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.010550.01250.00570.008312M31M24M-0.00385-36.49%
1 Month0.01370.014840.00570.01063M38M14M-0.007-51.09%
3 Months0.008850.02490.00570.01571M85M13M-0.00215-24.29%
6 Months0.01340.02490.00560.01391M85M9M-0.0067-50.00%
1 Year0.004250.02950.0030.01311M85M12M0.0024557.65%
3 Years0.0220.040.000010.00410954M28M-0.0153-69.55%
5 Years0.0220.040.000010.00410954M28M-0.0153-69.55%

SFOR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 12 20170.00681990.00012+1.79%0.00579990.00711,599,433
Dec 11 20170.0066999-0.0009-11.84%0.00570.007199931,181,697
Dec 08 20170.0076-0.0015-16.48%0.00620.009831,090,041
Dec 07 20170.0091-0.00329-26.55%0.00810.011827,729,231
Dec 06 20170.01238990.00294+31.11%0.01030.012517,207,330
Dec 05 20170.0094499-0.00095-9.13%0.00930.01044994,050,367
Dec 04 20170.0104-0.0006-5.45%0.00980.010999911,209,552
Dec 01 20170.0109999-0.0006-5.17%0.01080.01159996,212,106
Nov 30 20170.0115999-0.0003-2.52%0.01049990.0126,142,114
Nov 29 20170.01190.0005+4.39%0.01099990.0122,706,947
Nov 28 20170.0114-0.00098-7.92%0.01080.01244,083,691
Nov 27 20170.012380.00098+8.60%0.01090.01259,152,144
Nov 24 20170.01140.00045+4.11%0.01059990.01253,383,982
Nov 22 20170.01095-0.00105-8.75%0.00949990.0123,530,145
Nov 21 20170.0120.00+0.00%0.00910.012299925,713,368
Nov 20 20170.012-0.0017-12.41%0.01109990.013521,490,926
Nov 17 20170.0137-0.0003-2.14%0.01290.014563,416,126
Nov 16 20170.0140.0005+3.70%0.01150.0148416,348,957
Nov 15 20170.0135-0.0004-2.88%0.01109990.01437,662,265
Nov 14 20170.0138999-0.0031-18.24%0.01360190.017215,323,831
Nov 13 20170.017-0.00225-11.69%0.01689990.01999998,949,479
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.