SFOR

StrikeForce Technologies (QB) Historical Data

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
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
0.0019 3.73% 0.0529 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.0507 0.0507 0.0539 0.0529 0.051
more quote information »

SFOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05190.06550.05070.0546666,400,6920.0011.93%
1 Month0.070.0780.050450.05886828,119,060-0.0171-24.43%
3 Months0.10010.15140.0460.073004810,921,653-0.0472-47.15%
6 Months0.0920.32890.0220.10400426,655,966-0.0391-42.5%
1 Year0.00030.32890.00020.072651829,924,8210.052617,533.33%
3 Years0.01770.32890.00020.040805317,753,1400.0352198.87%
5 Years0.00090.32890.00020.028174717,700,0660.0525,777.78%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 0.0529 0.0019 3.73% 0.0507 0.0539 0.0507 3,829,094
Jun 16 2021 0.051 -0.0026 -4.85% 0.055 0.055 0.051 4,388,340
Jun 15 2021 0.0536 -0.0022 -3.94% 0.053 0.056 0.052 5,446,823
Jun 14 2021 0.0558 0.0003 0.54% 0.0655 0.0655 0.05155 6,539,870
Jun 11 2021 0.0555 -0.0003 -0.54% 0.0555 0.0587 0.0514 10,816,510
Jun 10 2021 0.0558 0.0038 7.31% 0.0519 0.057 0.0519 4,811,916
Jun 09 2021 0.052 -0.00175 -3.26% 0.054 0.054 0.05045 6,126,064
Jun 08 2021 0.05375 -0.0025 -4.44% 0.0573 0.0573 0.052 6,329,051
Jun 07 2021 0.05625 -0.00195 -3.35% 0.06 0.06065 0.054 15,166,131
Jun 04 2021 0.0582 0.00073 1.26% 0.0565 0.0586 0.0564 3,941,219
Jun 03 2021 0.057475 -0.00053 -0.91% 0.0565 0.05943 0.0565 4,697,711
Jun 02 2021 0.058 0.0005 0.87% 0.057 0.0595 0.0563 6,814,312
Jun 01 2021 0.0575 -0.0014 -2.38% 0.06 0.0608 0.057 5,784,623
May 28 2021 0.0589 0.00025 0.43% 0.062 0.062 0.057 4,888,003
May 27 2021 0.05865 0.00148 2.58% 0.0571 0.0595 0.055 4,027,917
May 26 2021 0.057175 -0.00013 -0.22% 0.054 0.058 0.054 9,917,693
May 25 2021 0.0573 -0.00495 -7.95% 0.0575 0.062 0.0532 17,212,443
May 24 2021 0.06225 -0.00435 -6.53% 0.068 0.069 0.062 9,800,664
May 21 2021 0.0666 -0.0099 -12.94% 0.078 0.078 0.0651 20,482,299
May 20 2021 0.0765 0.0065 9.29% 0.07 0.077 0.0676 7,070,551
May 19 2021 0.07 0.006 9.38% 0.064 0.0777 0.064 11,920,778
May 18 2021 0.064 0.00338 5.57% 0.064 0.0685 0.0604 10,149,219
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.