SFOR

StrikeForce Technologies (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
StrikeForce Technologies Inc (QB) SFOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00765 17.59% 0.05115 16:11:59
Open Price Low Price High Price Close Price Prev Close
0.0421 0.041 0.08 0.05115 0.0435
more quote information »

SFOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0560.080.03950.04763014,215,221-0.00485-8.66%
1 Month0.0710.0830.03950.05864926,158,236-0.01985-27.96%
3 Months0.04020.1180.03950.07501148,793,7930.0109527.24%
6 Months0.060.1180.03950.06516746,455,317-0.00885-14.75%
1 Year0.00260.32890.00260.093562122,743,9200.048551,867.31%
3 Years0.01560.32890.00020.043338917,522,2070.03555227.88%
5 Years0.0050.32890.00020.035269314,223,7020.04615923.0%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.05115 0.00765 17.59% 0.0421 0.08 0.041 7,089,367
Dec 06 2021 0.0435 -0.00135 -3.01% 0.047 0.049 0.0395 5,314,412
Dec 03 2021 0.04485 -0.00505 -10.12% 0.05 0.052 0.0442 4,096,654
Dec 02 2021 0.0499 -0.0001 -0.2% 0.0516 0.0516 0.046 5,142,817
Dec 01 2021 0.05 -0.002 -3.85% 0.052 0.054 0.05 3,418,734
Nov 30 2021 0.052 -0.004 -7.14% 0.056 0.057 0.05 3,103,486
Nov 29 2021 0.056 0.0048 9.38% 0.0512 0.0589 0.051 4,483,512
Nov 26 2021 0.0512 0.0002 0.39% 0.0518 0.055 0.05 1,573,903
Nov 24 2021 0.051 0.00167 3.4% 0.051 0.054 0.048 6,111,757
Nov 23 2021 0.049325 -0.00788 -13.77% 0.0572 0.05785 0.0411 25,030,132
Nov 22 2021 0.0572 -0.0098 -14.63% 0.067 0.068 0.054 11,754,334
Nov 19 2021 0.067 -0.001 -1.47% 0.07 0.075 0.064 3,697,516
Nov 18 2021 0.068 -0.00248 -3.51% 0.07 0.071 0.066 3,149,498
Nov 17 2021 0.070475 0.00199 2.9% 0.0671 0.077 0.065 4,315,611
Nov 16 2021 0.06849 -0.00356 -4.94% 0.07 0.071 0.066 4,077,504
Nov 15 2021 0.07205 -0.00595 -7.63% 0.08 0.081 0.071 3,953,340
Nov 12 2021 0.078 0.00125 1.62% 0.083 0.083 0.07 5,075,562
Nov 11 2021 0.076755 0.01546 25.21% 0.065 0.078 0.0604 8,894,848
Nov 10 2021 0.0613 -0.0072 -10.51% 0.0642 0.069 0.0606 6,498,619
Nov 09 2021 0.0685 -0.00413 -5.68% 0.071 0.075 0.0632 7,314,254
Nov 08 2021 0.072625 -0.00378 -4.94% 0.0753 0.085 0.071 4,349,468
See More Historical Prices »


Your Recent History
USOTC
SFOR
StrikeForc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.