Best deals to access real time data! |
|
Small Cap Basic
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
SFOR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.056 | 0.08 | 0.0395 | 0.0476301 | 4,215,221 | -0.00485 | -8.66% |
| 1 Month | 0.071 | 0.083 | 0.0395 | 0.0586492 | 6,158,236 | -0.01985 | -27.96% |
| 3 Months | 0.0402 | 0.118 | 0.0395 | 0.0750114 | 8,793,793 | 0.01095 | 27.24% |
| 6 Months | 0.06 | 0.118 | 0.0395 | 0.0651674 | 6,455,317 | -0.00885 | -14.75% |
| 1 Year | 0.0026 | 0.3289 | 0.0026 | 0.0935621 | 22,743,920 | 0.04855 | 1,867.31% |
| 3 Years | 0.0156 | 0.3289 | 0.0002 | 0.0433389 | 17,522,207 | 0.03555 | 227.88% |
| 5 Years | 0.005 | 0.3289 | 0.0002 | 0.0352693 | 14,223,702 | 0.04615 | 923.0% |
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 |
