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 )

0.0205 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 (%)
May 31, 2016 0.0010 0.0010 0.0008 0.0010 10,496,224 +0.00(+0.00%)
May 27, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 26, 2016 0.0010 0.0010 0.0009 0.0010 12,146,774 +0.00(+0.00%)
May 25, 2016 0.0010 0.0011 0.0009 0.0010 39,383,824 +0.00(+0.00%)
May 24, 2016 0.0012 0.0012 0.0008 0.0010 49,591,680 -0.00(-9.09%)
May 23, 2016 0.0014 0.0015 0.0010 0.0011 82,032,128 -0.00(-15.38%)
May 20, 2016 0.0010 0.0014 0.0010 0.0013 90,701,008 +0.00(+30.00%)
May 19, 2016 0.0009 0.0010 0.0008 0.0010 30,794,124 +0.00(+11.11%)
May 18, 2016 0.0009 0.0009 0.0008 0.0009 18,105,580 +0.00(+5.88%)
May 17, 2016 0.0009 0.0010 0.0008 0.0008 24,190,790 -0.00(-5.56%)
May 16, 2016 0.0010 0.0010 0.0008 0.0009 11,873,612 -0.00(-10.00%)
May 13, 2016 0.0010 0.0010 0.0009 0.0010 15,194,632 +0.00(+0.00%)
May 12, 2016 0.0009 0.0010 0.0008 0.0010 32,378,070 +0.00(+11.11%)
May 11, 2016 0.0010 0.0011 0.0008 0.0009 63,821,084 -0.00(-18.18%)
May 10, 2016 0.0011 0.0011 0.0010 0.0011 15,302,172 +0.00(+0.00%)
May 09, 2016 0.0011 0.0011 0.0009 0.0011 32,618,014 +0.00(+0.00%)
May 06, 2016 0.0010 0.0011 0.0010 0.0011 50,206,832 +0.00(+0.00%)
May 05, 2016 0.0012 0.0012 0.0010 0.0011 30,590,264 -0.00(-8.33%)
May 04, 2016 0.0012 0.0013 0.0010 0.0012 44,791,580 +0.00(+0.00%)
May 03, 2016 0.0013 0.0013 0.0011 0.0012 59,647,788 -0.00(-7.69%)
May 02, 2016 0.0013 0.0014 0.0011 0.0013 27,545,640 +0.00(+8.33%)
Apr 29, 2016 0.0012 0.0013 0.0011 0.0012 29,014,136 +0.00(+9.09%)
Apr 28, 2016 0.0013 0.0013 0.0011 0.0011 22,620,360 -0.00(-15.38%)
Apr 27, 2016 0.0014 0.0014 0.0011 0.0013 68,160,368 -0.00(-5.80%)
Apr 26, 2016 0.0014 0.0015 0.0012 0.0014 35,156,624 -0.00(-1.43%)
Apr 25, 2016 0.0015 0.0016 0.0013 0.0014 78,844,256 +0.00(+0.00%)
Apr 22, 2016 0.0011 0.0014 0.0011 0.0014 99,440,928 +0.00(+27.27%)
Apr 21, 2016 0.0010 0.0012 0.0009 0.0011 86,744,576 +0.00(+10.00%)
Apr 20, 2016 0.0011 0.0012 0.0009 0.0010 71,646,352 -0.00(-9.09%)
Apr 19, 2016 0.0012 0.0013 0.0010 0.0011 121,563,056 +0.00(+0.00%)
Apr 18, 2016 0.0008 0.0011 0.0007 0.0011 227,440,880 +0.00(+37.50%)
Apr 15, 2016 0.0008 0.0010 0.0006 0.0008 355,377,280 -0.00(-11.11%)
Apr 14, 2016 0.0022 0.0022 0.0007 0.0009 953,679,680 -0.00(-59.09%)
Apr 13, 2016 0.0024 0.0027 0.0018 0.0022 307,356,064 +0.00(+0.00%)
Apr 12, 2016 0.0033 0.0041 0.0019 0.0022 351,549,056 -0.00(-31.25%)
Apr 11, 2016 0.0016 0.0034 0.0014 0.0032 244,581,408 +0.00(+88.24%)
Apr 08, 2016 0.0011 0.0018 0.0011 0.0017 163,672,784 +0.00(+41.67%)
Apr 07, 2016 0.0011 0.0012 0.0009 0.0012 142,319,328 +0.00(+0.00%)
Apr 06, 2016 0.0013 0.0014 0.0010 0.0012 141,033,424 -0.00(-7.69%)
Apr 05, 2016 0.0014 0.0014 0.0010 0.0013 233,695,552 -0.00(-7.14%)
Apr 04, 2016 0.0011 0.0015 0.0011 0.0014 283,661,184 +0.00(+27.27%)
Apr 01, 2016 0.0010 0.0011 0.0008 0.0011 284,686,912 +0.00(+10.00%)
Mar 31, 2016 0.0008 0.0013 0.0007 0.0010 290,830,368 +0.00(+25.00%)
Mar 30, 2016 0.0007 0.0008 0.0006 0.0008 221,077,472 +0.00(+14.29%)
Mar 29, 2016 0.0006 0.0007 0.0005 0.0007 145,556,512 +0.00(+16.67%)
Mar 28, 2016 0.0006 0.0007 0.0005 0.0006 254,972,048 +0.00(+20.00%)
Mar 24, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2016 0.0004 0.0007 0.0004 0.0005 210,385,824 +0.00(+25.00%)
Mar 22, 2016 0.0004 0.0004 0.0003 0.0004 107,148,184 +0.00(+0.00%)
Mar 21, 2016 0.0005 0.0005 0.0003 0.0004 130,874,648 -0.00(-20.00%)
Mar 18, 2016 0.0006 0.0006 0.0004 0.0005 264,833,344 -0.00(-16.67%)
Mar 17, 2016 0.0003 0.0009 0.0003 0.0006 387,418,976 +0.00(+100.00%)
Mar 16, 2016 0.0003 0.0003 0.0002 0.0003 43,477,476 +0.00(+0.00%)
Mar 15, 2016 0.0002 0.0003 0.0001 0.0003 93,824,736 +0.00(+50.00%)
Mar 14, 2016 0.0002 0.0002 0.0002 0.0002 60,692,264 +0.00(+0.00%)
Mar 11, 2016 0.0002 0.0003 0.0001 0.0002 20,812,982 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0002 0.0002 84,773,000 -0.00(-33.33%)
Mar 09, 2016 0.0002 0.0003 0.0002 0.0003 37,237,068 +0.00(+0.00%)
Mar 08, 2016 0.0002 0.0003 0.0002 0.0003 60,904,880 +0.00(+50.00%)
Mar 07, 2016 0.0003 0.0003 0.0002 0.0002 149,085,216 -0.00(-33.33%)
Mar 04, 2016 0.0002 0.0003 0.0002 0.0003 26,953,724 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0002 0.0002 41,215,276 -0.00(-33.33%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0003 22,628,582 +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.