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 29, 2021 0.0577 0.0590 0.0500 0.0516 16,903,700 -0.00(-5.32%)
Jan 28, 2021 0.0565 0.0650 0.0520 0.0545 25,481,456 -0.00(-8.40%)
Jan 27, 2021 0.0690 0.0690 0.0520 0.0595 28,603,880 -0.01(-10.53%)
Jan 26, 2021 0.0600 0.0720 0.0580 0.0665 66,337,352 +0.01(+15.05%)
Jan 25, 2021 0.0470 0.0580 0.0470 0.0578 36,286,272 +0.01(+22.98%)
Jan 22, 2021 0.0480 0.0490 0.0350 0.0470 31,980,300 -0.00(-2.49%)
Jan 21, 2021 0.0470 0.0500 0.0460 0.0482 17,382,160 -0.00(-1.63%)
Jan 20, 2021 0.0510 0.0550 0.0461 0.0490 33,858,824 -0.00(-5.59%)
Jan 19, 2021 0.0600 0.0600 0.0500 0.0519 29,205,552 -0.00(-6.49%)
Jan 15, 2021 0.0541 0.0580 0.0530 0.0555 17,171,700 +0.00(+0.91%)
Jan 14, 2021 0.0556 0.0600 0.0540 0.0550 24,570,584 -0.00(-1.43%)
Jan 13, 2021 0.0590 0.0590 0.0540 0.0558 32,943,384 +0.00(+0.00%)
Jan 12, 2021 0.0600 0.0600 0.0535 0.0558 20,199,116 -0.00(-2.62%)
Jan 11, 2021 0.0639 0.0639 0.0550 0.0573 40,291,156 +0.00(+3.99%)
Jan 08, 2021 0.0600 0.0639 0.0525 0.0551 34,902,600 -0.00(-6.29%)
Jan 07, 2021 0.0480 0.0620 0.0417 0.0588 102,000,664 +0.01(+19.51%)
Jan 06, 2021 0.0570 0.0572 0.0450 0.0492 37,669,360 -0.01(-14.43%)
Jan 05, 2021 0.0620 0.0640 0.0530 0.0575 27,516,236 -0.01(-9.31%)
Jan 04, 2021 0.0689 0.0700 0.0600 0.0634 27,930,224 -0.00(-0.63%)
Dec 31, 2020 0.0638 0.0638 0.0638 33,133,028 +0.00(+8.14%)
Dec 30, 2020 0.0600 0.0700 0.0505 0.0590 33,133,028 +0.00(+3.87%)
Dec 29, 2020 0.0800 0.0800 0.0531 0.0568 50,520,520 -0.01(-18.86%)
Dec 28, 2020 0.0590 0.0770 0.0540 0.0700 73,806,488 +0.02(+33.08%)
Dec 24, 2020 0.0520 0.0545 0.0491 0.0526 33,374,100 +0.00(+8.45%)
Dec 23, 2020 0.0600 0.0600 0.0450 0.0485 75,799,784 -0.00(-4.90%)
Dec 22, 2020 0.0510 0.0572 0.0350 0.0510 166,313,296 -0.00(-1.92%)
Dec 21, 2020 0.0871 0.0875 0.0500 0.0520 141,279,344 -0.02(-22.39%)
Dec 18, 2020 0.0840 0.0910 0.0632 0.0670 100,532,304 -0.02(-24.72%)
Dec 17, 2020 0.0920 0.0980 0.0711 0.0890 108,224,688 +0.00(+3.49%)
Dec 16, 2020 0.0861 0.1250 0.0800 0.0860 121,104,704 -0.01(-11.34%)
Dec 15, 2020 0.1660 0.1801 0.0900 0.0970 170,528,016 -0.05(-31.93%)
Dec 14, 2020 0.1910 0.2100 0.1251 0.1425 237,641,648 -0.01(-4.94%)
Dec 11, 2020 0.0520 0.1500 0.0465 0.1499 240,066,096 +0.10(+228.73%)
Dec 10, 2020 0.0701 0.0790 0.0373 0.0456 183,408,368 -0.01(-24.00%)
Dec 09, 2020 0.0397 0.1150 0.0320 0.0600 393,757,984 +0.03(+74.42%)
Dec 08, 2020 0.0031 0.0350 0.0030 0.0344 308,297,888 +0.03(+1128.57%)
Dec 07, 2020 0.0026 0.0032 0.0026 0.0028 8,063,543 +0.00(+12.00%)
Dec 04, 2020 0.0021 0.0025 0.0021 0.0025 4,572,000 +0.00(+8.70%)
Dec 03, 2020 0.0025 0.0026 0.0021 0.0023 11,156,128 -0.00(-4.17%)
Dec 02, 2020 0.0029 0.0029 0.0021 0.0024 33,272,660 -0.00(-17.24%)
Dec 01, 2020 0.0038 0.0038 0.0024 0.0029 48,000,664 -0.00(-21.62%)
Nov 30, 2020 0.0037 0.0038 0.0036 0.0037 7,758,870 +0.00(+2.78%)
Nov 27, 2020 0.0037 0.0038 0.0035 0.0036 15,649,500 -0.00(-2.70%)
Nov 25, 2020 0.0040 0.0040 0.0036 0.0037 21,735,902 -0.00(-7.50%)
Nov 24, 2020 0.0048 0.0048 0.0039 0.0040 16,857,396 +0.00(+0.00%)
Nov 23, 2020 0.0043 0.0043 0.0040 0.0040 3,320,078 +0.00(+0.00%)
Nov 20, 2020 0.0044 0.0044 0.0040 0.0040 1,976,000 -0.00(-2.44%)
Nov 19, 2020 0.0043 0.0044 0.0040 0.0041 7,771,229 +0.00(+0.00%)
Nov 18, 2020 0.0043 0.0044 0.0040 0.0041 7,835,653 -0.00(-4.65%)
Nov 17, 2020 0.0043 0.0043 0.0040 0.0043 4,048,721 +0.00(+7.50%)
Nov 16, 2020 0.0041 0.0044 0.0038 0.0040 13,728,412 -0.00(-2.44%)
Nov 13, 2020 0.0045 0.0045 0.0040 0.0041 12,075,000 -0.00(-4.65%)
Nov 12, 2020 0.0046 0.0046 0.0040 0.0043 12,228,570 -0.00(-4.44%)
Nov 11, 2020 0.0050 0.0051 0.0044 0.0045 16,456,717 -0.00(-10.00%)
Nov 10, 2020 0.0046 0.0065 0.0045 0.0050 61,594,032 +0.00(+11.11%)
Nov 09, 2020 0.0046 0.0050 0.0045 0.0045 9,530,743 -0.00(-2.17%)
Nov 06, 2020 0.0045 0.0050 0.0043 0.0046 8,483,300 +0.00(+2.22%)
Nov 05, 2020 0.0041 0.0052 0.0040 0.0045 12,130,384 +0.00(+7.14%)
Nov 04, 2020 0.0045 0.0045 0.0040 0.0042 9,567,803 -0.00(-4.55%)
Nov 03, 2020 0.0049 0.0049 0.0042 0.0044 18,274,850 -0.00(-6.38%)
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.