StrikeForce Technologies Inc Recent Share Price (USX:SFOR)

USX:SFOR - StrikeForce Technologies Inc StrikeForce Technologies Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jul 2022	USD	0.0205	0.0215	0.0198	0.0215	0.0215	+0.002 (+8.59%)	2,199,080
6 Jul 2022	USD	0.0205	0.0205	0.0195	0.0198	0.0198	-0 (-1%)	2,149,732
5 Jul 2022	USD	0.02	0.021	0.0195	0.02	0.02	-0.001 (-4.76%)	2,221,589
1 Jul 2022	USD	0.021	0.0211	0.02	0.021	0.021	-0.001 (-2.33%)	1,839,653
30 Jun 2022	USD	0.021	0.0218	0.02	0.0215	0.0215	+0.001 (+2.38%)	1,702,241
29 Jun 2022	USD	0.0225	0.0225	0.021	0.021	0.021	0.0 (0.0%)	920,428
28 Jun 2022	USD	0.022	0.0225	0.021	0.021	0.021	-0.001 (-5.41%)	2,833,563
27 Jun 2022	USD	0.0215	0.0229	0.0215	0.0222	0.0222	-0 (-1.33%)	1,496,841
24 Jun 2022	USD	0.022	0.023	0.021	0.0225	0.0225	+0.001 (+2.74%)	4,207,575
23 Jun 2022	USD	0.0229	0.0229	0.0216	0.0219	0.0219	0.0 (0.0%)	2,708,080
22 Jun 2022	USD	0.0238	0.0238	0.0218	0.0219	0.0219	+0 (+0.46%)	1,598,054
21 Jun 2022	USD	0.027	0.027	0.021	0.0218	0.0218	-0 (-0.91%)	7,548,954
17 Jun 2022	USD	0.0225	0.0225	0.0209	0.022	0.022	-0.001 (-2.22%)	4,475,142
16 Jun 2022	USD	0.0215	0.0229	0.021	0.0225	0.0225	+0.001 (+5.63%)	3,013,104
15 Jun 2022	USD	0.0235	0.025	0.021	0.0213	0.0213	-0.003 (-10.50%)	10,621,611
14 Jun 2022	USD	0.0399	0.04	0.022	0.0238	0.0238	-0.013 (-36.19%)	26,393,240
13 Jun 2022	USD	0.035	0.04	0.0309	0.0373	0.0373	-0.003 (-6.75%)	10,092,361
10 Jun 2022	USD	0.0419	0.0425	0.038	0.04	0.04	-0.002 (-4.53%)	6,590,450
9 Jun 2022	USD	0.035	0.047	0.0336	0.0419	0.0419	+0.009 (+25.45%)	18,778,176
8 Jun 2022	USD	0.0295	0.0334	0.0276	0.0334	0.0334	+0.004 (+15.17%)	7,141,791
7 Jun 2022	USD	0.026	0.029	0.0242	0.029	0.029	+0.003 (+13.28%)	4,913,272
6 Jun 2022	USD	0.0249	0.0275	0.0249	0.0256	0.0256	+0.001 (+2.81%)	2,618,049
3 Jun 2022	USD	0.027	0.028	0.023	0.0249	0.0249	-0 (-0.40%)	3,038,365
2 Jun 2022	USD	0.0274	0.0275	0.0217	0.025	0.025	-0.002 (-7.41%)	3,909,226
1 Jun 2022	USD	0.0221	0.0274	0.0212	0.027	0.027	+0.005 (+22.73%)	5,233,011
31 May 2022	USD	0.022	0.024	0.0209	0.022	0.022	+0 (+0.46%)	3,452,771
27 May 2022	USD	0.022	0.022	0.021	0.0219	0.0219	-0 (-0.45%)	541,853
26 May 2022	USD	0.021	0.022	0.0202	0.022	0.022	+0.001 (+5.77%)	988,699
25 May 2022	USD	0.02	0.022	0.0195	0.0208	0.0208	+0.001 (+5.58%)	904,602
24 May 2022	USD	0.0216	0.0229	0.0196	0.0197	0.0197	-0.002 (-8.80%)	2,637,223

First
1
2
3
4
5
Last

Unicorn Response |