Strikeforce Technologies, Inc. Historical Data - SFOR

Best deals to access real time data!
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)
Monthly Subscription
for only
$72.99
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  +0.0005 +3.94% 0.0132 0.0132 0.0125 0.0129 0.0127 14:11:11
more quote information »

SFOR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.01260.01320.01160.01242M6M3M0.00064.76%
1 Month0.01530.0160.011050.01342M18M6M-0.0021-13.73%
3 Months0.00630.01740.00540.01152M42M9M0.0069109.52%
6 Months0.021450.02250.004750.01111M42M10M-0.00825-38.46%
1 Year0.01650.02490.004750.01251M85M9M-0.0033-20.00%
3 Years0.00080.040.000010.00442954M27M0.01241,550.00%
5 Years0.0220.040.000010.00432954M26M-0.0088-40.00%

SFOR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 19 20180.01270.0003+2.42%0.01230.01292,840,428
Apr 18 20180.0124-0.0001-0.8%0.0120.01251,593,354
Apr 17 20180.01250.0001+0.81%0.0120.01251,611,564
Apr 16 20180.01240.0001+0.81%0.01180.01241,678,158
Apr 13 20180.01230.00+0.00%0.01159990.01265,353,671
Apr 12 20180.01230.0006+5.13%0.01140.01253,637,099
Apr 11 20180.0117-0.0011-8.59%0.01130.01296,230,837
Apr 10 20180.01280.0003+2.40%0.01150.01283,767,346
Apr 09 20180.0125-0.0003-2.34%0.01170.01282,290,075
Apr 06 20180.01280.0008+6.67%0.0120.01294,408,058
Apr 05 20180.012-0.0001-0.83%0.01110.01267,679,005
Apr 04 20180.0121-0.0009-6.92%0.01150.0136,315,962
Apr 03 20180.013-0.0005-3.7%0.01210.01386,942,981
Apr 02 20180.0135-0.0022-14.01%0.011050.0142517,897,752
Mar 29 20180.01570.0024+18.05%0.0130.015710,885,188
Mar 28 20180.0133-0.0014-9.52%0.01210.0159,305,836
Mar 27 20180.01470.00+0.00%0.01470.01470
Mar 26 20180.0147-0.0007-4.55%0.01420.01567,605,055
Mar 23 20180.01540.0001+0.65%0.01390.0167,563,701
Mar 22 20180.01530.002+15.04%0.01320.01558,115,400
Mar 21 20180.0133-0.0026-16.35%0.01330.01614,826,419
Mar 20 20180.0159-0.0007-4.22%0.01460.01689996,292,586
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.