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
25 Feb 2022	USD	0.0394	0.0447	0.0385	0.043	0.043	+0.004 (+8.86%)	3,152,994
24 Feb 2022	USD	0.038	0.04	0.035	0.0395	0.0395	-0 (-0.75%)	4,356,253
23 Feb 2022	USD	0.0392	0.041	0.038	0.0398	0.0398	+0 (+0.25%)	2,034,672
22 Feb 2022	USD	0.0403	0.0412	0.0389	0.0397	0.0397	-0.002 (-3.64%)	3,185,475
18 Feb 2022	USD	0.042	0.042	0.04	0.0412	0.0412	-0.001 (-1.90%)	2,925,645
17 Feb 2022	USD	0.041	0.0424	0.0395	0.042	0.042	-0.001 (-2.10%)	2,732,132
16 Feb 2022	USD	0.0434	0.0438	0.0411	0.0429	0.0429	-0.001 (-1.15%)	1,442,463
15 Feb 2022	USD	0.046	0.0466	0.0411	0.0434	0.0434	-0.003 (-7.26%)	3,514,538
14 Feb 2022	USD	0.0457	0.0472	0.0411	0.0468	0.0468	+0.001 (+2.41%)	2,518,677
11 Feb 2022	USD	0.0455	0.0483	0.045	0.0457	0.0457	+0.001 (+1.56%)	3,050,667
10 Feb 2022	USD	0.043	0.0475	0.0417	0.045	0.045	+0.002 (+4.65%)	3,621,793
9 Feb 2022	USD	0.0405	0.045	0.0405	0.043	0.043	+0.002 (+5.91%)	2,134,979
8 Feb 2022	USD	0.041	0.0427	0.0392	0.0406	0.0406	+0 (+0.74%)	4,658,694
7 Feb 2022	USD	0.0464	0.0498	0.0401	0.0403	0.0403	-0.006 (-13.15%)	7,117,943
4 Feb 2022	USD	0.048	0.048	0.0428	0.0464	0.0464	-0.002 (-3.33%)	3,556,134
3 Feb 2022	USD	0.0575	0.058	0.0439	0.048	0.048	-0.011 (-18.51%)	20,788,909
2 Feb 2022	USD	0.037	0.064	0.0341	0.0589	0.0589	+0.023 (+64.07%)	51,028,281
1 Feb 2022	USD	0.0354	0.0375	0.0332	0.0359	0.0359	+0.001 (+1.41%)	1,750,152
31 Jan 2022	USD	0.035	0.038	0.032	0.0354	0.0354	-0.001 (-2.75%)	2,499,589
28 Jan 2022	USD	0.031	0.0383	0.031	0.0364	0.0364	+0.001 (+4.00%)	2,597,945
27 Jan 2022	USD	0.0378	0.0378	0.034	0.035	0.035	-0.002 (-6.42%)	2,484,479
26 Jan 2022	USD	0.0314	0.0374	0.0314	0.0374	0.0374	+0.004 (+10.32%)	2,769,018
25 Jan 2022	USD	0.034	0.034	0.03	0.0339	0.0339	-0 (-0.59%)	4,487,269
24 Jan 2022	USD	0.0379	0.0379	0.031	0.0341	0.0341	-0.001 (-3.94%)	7,444,753
21 Jan 2022	USD	0.0387	0.0402	0.0355	0.0355	0.0355	-0.003 (-8.74%)	4,943,796
20 Jan 2022	USD	0.04	0.0418	0.0388	0.0389	0.0389	-0.001 (-3.23%)	1,829,651
19 Jan 2022	USD	0.0402	0.0432	0.04	0.0402	0.0402	-0 (-0.74%)	2,526,519
18 Jan 2022	USD	0.041	0.042	0.0385	0.0405	0.0405	-0.003 (-5.81%)	2,387,724
14 Jan 2022	USD	0.0415	0.0433	0.038	0.043	0.043	+0.001 (+3.37%)	6,484,070
13 Jan 2022	USD	0.043	0.0438	0.04	0.0416	0.0416	-0 (-0.72%)	2,582,673

First
4
5
6
7
8
Last

Unicorn Response |