Strikeforce Technologies (PK) Historical Data - SFOR

SFOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 0.0023 0.00 0.0% 0.0023 0.0023 0.002 12,614,026
Feb 26 2020 0.0023 0.0001 4.55% 0.0023 0.0023 0.002 11,564,387
Feb 25 2020 0.0022 0.0001 4.76% 0.0021 0.002332 0.002 13,478,128
Feb 24 2020 0.0021 -0.0001 -4.55% 0.0022 0.0022 0.00194 14,094,624
Feb 21 2020 0.0022 0.00 +0.00% 0.00205 0.0024 0.002 0
Feb 21 2020 0.0022 0.00 0.0% 0.00205 0.0024 0.002 8,867,056
Feb 20 2020 0.0022 0.00 +0.00% 0.0021 0.0022 0.002 0
Feb 20 2020 0.0022 0.0001 4.76% 0.0021 0.0022 0.002 9,785,698
Feb 19 2020 0.0021 -0.0001 -4.55% 0.0022 0.0022 0.002 9,141,252
Feb 18 2020 0.0022 -0.0001 -4.35% 0.0022 0.002433 0.002 21,976,540
Feb 17 2020 0.0023 0.00 +0.00% 0.00225 0.0023 0.002 0
Feb 14 2020 0.0023 0.00 +0.00% 0.00225 0.0023 0.002 0
Feb 14 2020 0.0023 0.00 0.0% 0.00225 0.0023 0.002 14,270,618
Feb 13 2020 0.0023 0.00 +0.00% 0.0026 0.0026 0.0022 0
Feb 13 2020 0.0023 -0.0004 -14.81% 0.0026 0.0026 0.0022 18,407,239
Feb 12 2020 0.0027 0.0002 8.0% 0.0026 0.0027 0.0024 72,840,064
Feb 11 2020 0.0025 0.00 +0.00% 0.0026 0.0026 0.00235 0
Feb 11 2020 0.0025 0.00015 6.38% 0.0026 0.0026 0.00235 10,743,390
Feb 10 2020 0.00235 -0.00015 -6.0% 0.00255 0.0027 0.0023 7,665,947
Feb 07 2020 0.0025 -0.00005 -1.96% 0.0026 0.0027 0.0025 12,065,570
Feb 06 2020 0.00255 0.00 +0.00% 0.0022 0.0026 0.0022 0
Feb 06 2020 0.00255 0.00025 10.87% 0.0022 0.0026 0.0022 5,289,933
Feb 05 2020 0.0023 -0.00025 -9.8% 0.0027 0.0027 0.00225 5,718,668
Feb 04 2020 0.00255 0.00025 10.87% 0.00235 0.00255 0.0022 4,217,002
Feb 03 2020 0.0023 0.00 +0.00% 0.0027 0.0027 0.0021 0
Feb 03 2020 0.0023 -0.0003 -11.54% 0.0027 0.0027 0.0021 8,192,278
Jan 31 2020 0.0026 0.0003 13.04% 0.0025 0.0027 0.002 39,261,146
Jan 30 2020 0.0023 0.0003 15.0% 0.002 0.0023 0.002 8,294,862
Jan 29 2020 0.002 0.00 +0.00% 0.0023 0.0028 0.0019 0
Jan 29 2020 0.002 -0.0007 -25.93% 0.0023 0.0028 0.0019 66,616,596
Jan 28 2020 0.0027 0.00 +0.00% 0.003 0.0032 0.00235 0
Jan 28 2020 0.0027 -0.0004 -12.9% 0.003 0.0032 0.00235 53,427,346
Jan 27 2020 0.0031 -0.0001 -3.13% 0.0032 0.0033 0.0029 8,630,574
Jan 24 2020 0.0032 0.0001 3.23% 0.0032 0.0032 0.003 4,053,590
Jan 23 2020 0.0031 0.00 +0.00% 0.0032 0.0032 0.003 0
Jan 23 2020 0.0031 -0.0001 -3.13% 0.0032 0.0032 0.003 7,742,385
Jan 22 2020 0.0032 0.0001 3.23% 0.0032 0.0032 0.0028 9,727,369
Jan 21 2020 0.0031 0.0001 3.33% 0.002945 0.0035 0.0027 7,386,090
Jan 20 2020 0.003 0.00 +0.00% 0.003 0.0034 0.0029 0
Jan 17 2020 0.003 0.00 +0.00% 0.003 0.0034 0.0029 0
Jan 17 2020 0.003 0.00 0.0% 0.003 0.0034 0.0029 11,003,504
Jan 16 2020 0.003 -0.0001 -3.23% 0.0029 0.0034 0.0029 6,970,314
Jan 15 2020 0.0031 0.00 0.0% 0.0027 0.0032 0.0027 1,139,794
Jan 14 2020 0.0031 0.00 +0.00% 0.0031 0.0031 0.0026 0
Jan 14 2020 0.0031 0.00 0.0% 0.0031 0.0031 0.0026 2,475,412
Jan 13 2020 0.0031 0.0004 14.81% 0.0028 0.0031 0.0024 16,585,560
Jan 10 2020 0.0027 -0.0003 -10.0% 0.003 0.003 0.0023 28,785,128
Jan 09 2020 0.003 0.00 +0.00% 0.003 0.0031 0.0027 0
Jan 09 2020 0.003 0.00 0.0% 0.003 0.0031 0.0027 6,159,581
Jan 08 2020 0.003 -0.0002 -6.25% 0.0032 0.0033 0.003 10,003,941
Jan 07 2020 0.0032 0.00 +0.00% 0.0034 0.0034 0.002921 0
Jan 07 2020 0.0032 -0.0001 -3.03% 0.0034 0.0034 0.002921 12,174,656
Jan 06 2020 0.0033 0.00 0.0% 0.0033 0.0034 0.003 8,498,607
Jan 03 2020 0.0033 0.00 +0.00% 0.0033 0.0033 0.003 0
Jan 03 2020 0.0033 0.0003 10.0% 0.0033 0.0033 0.003 30,767,977
Jan 02 2020 0.003 -0.00025 -7.69% 0.0033 0.0033 0.003 5,108,252
Jan 01 2020 0.00325 0.00 +0.00% 0.0033 0.0034 0.0031 0
Dec 31 2019 0.00325 0.00 +0.00% 0.0033 0.0034 0.0031 0
Dec 31 2019 0.00325 0.00005 1.56% 0.0033 0.0034 0.0031 1,661,189
Dec 30 2019 0.0032 0.00 +0.00% 0.0031 0.0036 0.003 0
Dec 30 2019 0.0032 -0.0001 -3.03% 0.0031 0.0036 0.003 6,084,262
Dec 27 2019 0.0033 -0.0003 -8.33% 0.0036 0.0036 0.0032 7,604,643
Dec 26 2019 0.0036 0.00 +0.00% 0.003 0.00375 0.003 0
Dec 26 2019 0.0036 0.0002 5.88% 0.003 0.00375 0.003 2,281,469
Dec 25 2019 0.0034 0.00 +0.00% 0.0038 0.0038 0.0031 0
Dec 24 2019 0.0034 0.00 +0.00% 0.0038 0.0038 0.0031 0
Dec 24 2019 0.0034 -0.0004 -10.53% 0.0038 0.0038 0.0031 8,800,672
Dec 23 2019 0.0038 0.0001 2.7% 0.0037 0.0038 0.0033 9,463,112
Dec 20 2019 0.0037 0.0002 5.71% 0.0035 0.004 0.0035 3,591,976
Dec 19 2019 0.0035 -0.0005 -12.5% 0.00403 0.0041 0.0035 4,164,485
Dec 18 2019 0.004 -0.0002 -4.76% 0.0045 0.0045 0.0036 8,595,896
Dec 17 2019 0.0042 0.00 +0.00% 0.0042 0.0042 0.0038 0
Dec 17 2019 0.0042 0.00015 3.7% 0.0042 0.0042 0.0038 5,520,413
Dec 16 2019 0.00405 -0.00045 -10.0% 0.0045 0.0045 0.00385 7,407,853
Dec 13 2019 0.0045 0.0005 12.5% 0.0035 0.0045 0.0035 4,774,820
Dec 12 2019 0.004 -0.00022 -5.1% 0.0045 0.0045 0.004 6,974,188
Dec 11 2019 0.004215 -0.00029 -6.33% 0.0045 0.0045 0.0042 2,482,070
Dec 10 2019 0.0045 0.0003 7.14% 0.004 0.0048 0.004 9,270,442
Dec 09 2019 0.0042 0.00 +0.00% 0.0044 0.0046 0.0039 0
Dec 09 2019 0.0042 0.00 0.0% 0.0044 0.0046 0.0039 5,796,987
Dec 06 2019 0.0042 0.00 +0.00% 0.004395 0.0046 0.004 0
Dec 06 2019 0.0042 0.0001 2.44% 0.004395 0.0046 0.004 7,373,520
Dec 05 2019 0.0041 -0.0005 -10.87% 0.0047 0.0069 0.0036 10,541,490
Dec 04 2019 0.0046 0.00 +0.00% 0.0049 0.0055 0.0044 0
Dec 04 2019 0.0046 -0.00005 -1.08% 0.0049 0.0055 0.0044 10,237,589
Dec 03 2019 0.00465 0.00005 1.09% 0.0047 0.008 0.0046 56,377,201
Dec 02 2019 0.0046 0.0013 39.39% 0.0041 0.01 0.0035 21,866,321
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:20200228 03:19:42