SFOR

StrikeForce Technologies (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
StrikeForce Technologies Inc (PK) SFOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.009 5.29% 0.179 16:05:49
Open Price Low Price High Price Close Price Prev Close
0.155 0.1255 0.18 0.179 0.17
more quote information »

SFOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1650.2550.12550.195763918,898,6300.0148.48%
1 Month0.0960.32890.0220.221511838,790,9710.08386.46%
3 Months0.0520.32890.0220.111583856,374,3430.127244.23%
6 Months0.010950.32890.00210.075765345,060,8520.168051,534.7%
1 Year0.0020.32890.00020.048558637,787,9950.1778,850.0%
3 Years0.00970.32890.00020.036043717,457,1520.16931,745.36%
5 Years0.00030.32890.00010.01885623,394,5620.178759,566.67%

SFOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.179 0.009 5.29% 0.155 0.18 0.1255 29,898,384
Mar 04 2021 0.17 -0.0203 -10.67% 0.1801 0.19 0.1501 23,881,405
Mar 03 2021 0.1903 -0.02701 -12.43% 0.21875 0.2275 0.19 13,955,399
Mar 02 2021 0.217305 0.00121 0.56% 0.23 0.255 0.18 23,825,234
Mar 01 2021 0.2161 0.0327 17.83% 0.185 0.222 0.179 17,866,200
Feb 26 2021 0.1834 -0.0016 -0.86% 0.165 0.195 0.16 14,964,911
Feb 25 2021 0.185 -0.025 -11.9% 0.21 0.23 0.181 14,392,448
Feb 24 2021 0.21 0.0199 10.47% 0.22 0.22 0.1905 13,303,386
Feb 23 2021 0.1901 -0.0269 -12.4% 0.21 0.23 0.17 18,269,347
Feb 22 2021 0.217 -0.007 -3.13% 0.257 0.257 0.205 17,708,482
Feb 19 2021 0.224 -0.0061 -2.65% 0.25 0.255 0.205 21,557,021
Feb 18 2021 0.2301 -0.0274 -10.64% 0.25 0.275 0.215 19,027,393
Feb 17 2021 0.2575 -0.0095 -3.56% 0.2798 0.2798 0.23 26,763,267
Feb 16 2021 0.267 0.027 11.25% 0.265 0.29 0.24 40,701,065
Feb 12 2021 0.24 0.05225 27.83% 0.18875 0.245 0.16 36,258,398
Feb 11 2021 0.18775 -0.03675 -16.37% 0.2455 0.29 0.168 40,238,434
Feb 10 2021 0.2245 -0.03375 -13.07% 0.277 0.29 0.17 63,056,066
Feb 09 2021 0.25825 -0.03975 -13.34% 0.3289 0.3289 0.21 86,178,427
Feb 08 2021 0.298 0.143 92.26% 0.18 0.299 0.022 100,477,793
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 18:24:09