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
23 May 2022	USD	0.021	0.027	0.021	0.0216	0.0216	+0.001 (+5.37%)	1,952,071
20 May 2022	USD	0.027	0.027	0.02	0.0205	0.0205	-0.004 (-14.58%)	2,569,258
19 May 2022	USD	0.0234	0.026	0.0234	0.024	0.024	+0.001 (+4.80%)	1,150,690
18 May 2022	USD	0.0248	0.0273	0.021	0.0229	0.0229	-0.002 (-8.40%)	2,271,215
17 May 2022	USD	0.0211	0.028	0.0211	0.025	0.025	+0.004 (+19.05%)	2,672,642
16 May 2022	USD	0.0203	0.021	0.018	0.021	0.021	+0.001 (+3.45%)	2,011,993
13 May 2022	USD	0.021	0.0217	0.018	0.0203	0.0203	+0 (+1.50%)	2,156,873
12 May 2022	USD	0.027	0.027	0.015	0.02	0.02	-0.006 (-21.87%)	8,241,596
11 May 2022	USD	0.028	0.0285	0.0221	0.0256	0.0256	-0.004 (-13.80%)	7,870,512
10 May 2022	USD	0.0275	0.03	0.027	0.0297	0.0297	+0.002 (+6.07%)	1,364,974
9 May 2022	USD	0.0307	0.0307	0.028	0.028	0.028	-0.003 (-8.79%)	1,457,194
6 May 2022	USD	0.0304	0.0319	0.0275	0.0307	0.0307	+0.001 (+3.37%)	3,048,524
5 May 2022	USD	0.0271	0.033	0.0271	0.0297	0.0297	-0 (-1.00%)	2,501,036
4 May 2022	USD	0.0325	0.0333	0.0271	0.03	0.03	-0.002 (-6.25%)	1,739,918
3 May 2022	USD	0.0265	0.034	0.0265	0.032	0.032	+0.004 (+14.29%)	2,602,388
2 May 2022	USD	0.0248	0.0288	0.0234	0.028	0.028	+0.004 (+14.29%)	3,116,455
29 Apr 2022	USD	0.026	0.026	0.0231	0.0245	0.0245	-0.002 (-5.77%)	4,643,584
28 Apr 2022	USD	0.0275	0.0279	0.0251	0.026	0.026	-0.001 (-3.70%)	1,601,417
27 Apr 2022	USD	0.0289	0.0289	0.0254	0.027	0.027	-0.001 (-3.57%)	1,827,164
26 Apr 2022	USD	0.028	0.03	0.0268	0.028	0.028	-0.001 (-1.75%)	2,545,135
25 Apr 2022	USD	0.029	0.031	0.028	0.0285	0.0285	-0 (-0.35%)	1,615,084
22 Apr 2022	USD	0.0277	0.03	0.0277	0.0286	0.0286	+0.001 (+2.14%)	2,472,786
21 Apr 2022	USD	0.0279	0.029	0.0272	0.028	0.028	-0 (-1.06%)	766,022
20 Apr 2022	USD	0.0285	0.029	0.0278	0.0283	0.0283	-0 (-0.35%)	1,621,241
19 Apr 2022	USD	0.0289	0.0289	0.027	0.0284	0.0284	+0.002 (+6.37%)	2,464,676
18 Apr 2022	USD	0.027	0.0313	0.0262	0.0267	0.0267	-0.003 (-11%)	5,285,805
14 Apr 2022	USD	0.0316	0.0328	0.027	0.03	0.03	-0.001 (-3.54%)	8,493,291
13 Apr 2022	USD	0.0325	0.0338	0.0311	0.0311	0.0311	-0.002 (-4.89%)	1,742,080
12 Apr 2022	USD	0.0339	0.035	0.0325	0.0327	0.0327	-0.002 (-4.94%)	2,477,061
11 Apr 2022	USD	0.034	0.0369	0.033	0.0344	0.0344	+0 (+1.18%)	1,127,184

First
2
3
4
5
6
Last

Unicorn Response |