Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strikeforce Technologies Inc (OP: SFOR )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0025 0.0027 0.0020 0.0026 39,261,100 +0.00(+13.04%)
Jan 30, 2020 0.0020 0.0023 0.0020 0.0023 8,294,862 +0.00(+15.00%)
Jan 29, 2020 0.0023 0.0028 0.0019 0.0020 66,616,592 -0.00(-25.93%)
Jan 28, 2020 0.0030 0.0032 0.0024 0.0027 53,427,344 -0.00(-12.90%)
Jan 27, 2020 0.0033 0.0033 0.0029 0.0031 8,630,573 -0.00(-3.13%)
Jan 24, 2020 0.0032 0.0032 0.0030 0.0032 4,053,500 +0.00(+3.23%)
Jan 23, 2020 0.0032 0.0032 0.0030 0.0031 7,742,385 -0.00(-3.13%)
Jan 22, 2020 0.0032 0.0032 0.0028 0.0032 9,727,369 +0.00(+3.23%)
Jan 21, 2020 0.0029 0.0035 0.0027 0.0031 7,386,090 +0.00(+3.33%)
Jan 17, 2020 0.0030 0.0034 0.0029 0.0030 11,003,500 +0.00(+0.00%)
Jan 16, 2020 0.0029 0.0034 0.0029 0.0030 6,970,314 -0.00(-3.23%)
Jan 15, 2020 0.0027 0.0032 0.0027 0.0031 1,139,794 +0.00(+0.00%)
Jan 14, 2020 0.0031 0.0031 0.0026 0.0031 2,475,412 +0.00(+0.00%)
Jan 13, 2020 0.0028 0.0031 0.0024 0.0031 16,585,561 +0.00(+14.81%)
Jan 10, 2020 0.0030 0.0030 0.0023 0.0027 28,785,100 -0.00(-10.00%)
Jan 09, 2020 0.0030 0.0031 0.0027 0.0030 6,159,581 +0.00(+0.00%)
Jan 08, 2020 0.0032 0.0033 0.0030 0.0030 10,003,941 -0.00(-6.25%)
Jan 07, 2020 0.0034 0.0034 0.0030 0.0032 12,174,655 -0.00(-3.03%)
Jan 06, 2020 0.0033 0.0034 0.0030 0.0033 8,498,607 +0.00(+0.00%)
Jan 03, 2020 0.0033 0.0033 0.0030 0.0033 30,767,900 +0.00(+10.00%)
Jan 02, 2020 0.0033 0.0033 0.0030 0.0030 5,108,252 -0.00(-9.09%)
Dec 31, 2019 0.0033 0.0034 0.0031 0.0033 1,661,100 +0.00(+3.12%)
Dec 30, 2019 0.0031 0.0036 0.0030 0.0032 6,084,262 -0.00(-3.03%)
Dec 27, 2019 0.0036 0.0036 0.0032 0.0033 7,604,600 -0.00(-8.33%)
Dec 26, 2019 0.0030 0.0038 0.0030 0.0036 2,281,469 +0.00(+5.88%)
Dec 24, 2019 0.0038 0.0038 0.0031 0.0034 8,800,600 -0.00(-10.53%)
Dec 23, 2019 0.0037 0.0038 0.0033 0.0038 9,463,112 +0.00(+2.70%)
Dec 20, 2019 0.0035 0.0040 0.0035 0.0037 3,591,900 +0.00(+5.71%)
Dec 19, 2019 0.0040 0.0041 0.0035 0.0035 4,164,485 -0.00(-12.50%)
Dec 18, 2019 0.0045 0.0045 0.0036 0.0040 8,595,896 -0.00(-4.76%)
Dec 17, 2019 0.0042 0.0042 0.0038 0.0042 5,520,413 +0.00(+2.44%)
Dec 16, 2019 0.0045 0.0045 0.0039 0.0041 7,407,853 -0.00(-8.89%)
Dec 13, 2019 0.0035 0.0045 0.0035 0.0045 4,774,800 +0.00(+12.50%)
Dec 12, 2019 0.0045 0.0045 0.0040 0.0040 6,974,188 -0.00(-4.76%)
Dec 11, 2019 0.0045 0.0045 0.0042 0.0042 2,482,070 -0.00(-6.67%)
Dec 10, 2019 0.0040 0.0048 0.0040 0.0045 9,270,442 +0.00(+7.14%)
Dec 09, 2019 0.0044 0.0046 0.0039 0.0042 5,796,987 +0.00(+0.00%)
Dec 06, 2019 0.0044 0.0046 0.0040 0.0042 7,373,500 +0.00(+2.44%)
Dec 05, 2019 0.0047 0.0069 0.0036 0.0041 10,541,491 -0.00(-10.87%)
Dec 04, 2019 0.0049 0.0055 0.0044 0.0046 10,237,589 -0.00(-2.13%)
Dec 03, 2019 0.0047 0.0080 0.0046 0.0047 56,377,200 +0.00(+2.17%)
Dec 02, 2019 0.0041 0.0100 0.0035 0.0046 21,866,320 +0.00(+39.39%)
Nov 29, 2019 0.0040 0.0042 0.0033 0.0033 3,882,700 -0.00(-8.33%)
Nov 27, 2019 0.0040 0.0041 0.0033 0.0036 3,373,300 -0.00(-10.00%)
Nov 26, 2019 0.0034 0.0042 0.0033 0.0040 14,998,117 +0.00(+21.21%)
Nov 25, 2019 0.0030 0.0048 0.0028 0.0033 35,706,232 +0.00(+22.22%)
Nov 22, 2019 0.0030 0.0032 0.0026 0.0027 7,074,300 -0.00(-10.00%)
Nov 21, 2019 0.0028 0.0030 0.0027 0.0030 16,795,660 +0.00(+7.14%)
Nov 20, 2019 0.0026 0.0030 0.0023 0.0028 26,774,092 +0.00(+7.69%)
Nov 19, 2019 0.0019 0.0026 0.0018 0.0026 35,657,960 +0.00(+44.44%)
Nov 18, 2019 0.0018 0.0018 0.0016 0.0018 11,252,747 +0.00(+5.88%)
Nov 15, 2019 0.0017 0.0018 0.0015 0.0017 905,600 +0.00(+0.00%)
Nov 14, 2019 0.0018 0.0018 0.0016 0.0017 10,134,062 -0.00(-10.53%)
Nov 13, 2019 0.0018 0.0019 0.0015 0.0019 7,425,830 +0.00(+11.76%)
Nov 12, 2019 0.0017 0.0017 0.0014 0.0017 5,563,922 +0.00(+6.25%)
Nov 11, 2019 0.0017 0.0017 0.0013 0.0016 13,517,352 -0.00(-11.11%)
Nov 08, 2019 0.0017 0.0018 0.0015 0.0018 5,685,200 -0.00(-5.26%)
Nov 07, 2019 0.0017 0.0019 0.0017 0.0019 4,887,716 +0.00(+5.56%)
Nov 06, 2019 0.0019 0.0019 0.0017 0.0018 3,615,841 -0.00(-5.26%)
Nov 05, 2019 0.0018 0.0019 0.0018 0.0019 3,688,322 +0.00(+0.00%)
Nov 04, 2019 0.0019 0.0020 0.0018 0.0019 6,314,750 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.