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
12 Jan 2022	USD	0.044	0.044	0.041	0.0419	0.0419	-0.001 (-2.56%)	1,752,395
11 Jan 2022	USD	0.0418	0.045	0.041	0.043	0.043	+0.002 (+4.88%)	1,293,256
10 Jan 2022	USD	0.042	0.045	0.039	0.041	0.041	+0.002 (+3.80%)	3,823,525
7 Jan 2022	USD	0.045	0.045	0.0395	0.0395	0.0395	-0.005 (-12.03%)	3,608,005
6 Jan 2022	USD	0.0425	0.045	0.0417	0.0449	0.0449	+0.002 (+4.42%)	1,305,627
5 Jan 2022	USD	0.0428	0.047	0.0425	0.043	0.043	-0.002 (-3.37%)	2,036,331
4 Jan 2022	USD	0.0435	0.0499	0.0425	0.0445	0.0445	+0.002 (+3.73%)	1,972,198
3 Jan 2022	USD	0.0408	0.047	0.0402	0.0429	0.0429	+0.003 (+6.72%)	4,702,375
31 Dec 2021	USD	0.045	0.045	0.038	0.0402	0.0402	-0.003 (-5.85%)	9,037,240
30 Dec 2021	USD	0.0416	0.044	0.0405	0.0427	0.0427	+0.001 (+2.89%)	6,304,882
29 Dec 2021	USD	0.043	0.043	0.0401	0.0415	0.0415	-0.001 (-1.66%)	5,083,606
28 Dec 2021	USD	0.044	0.0448	0.042	0.0422	0.0422	-0.002 (-4.09%)	3,567,385
27 Dec 2021	USD	0.0473	0.052	0.0425	0.044	0.044	-0.003 (-6.98%)	6,270,680
23 Dec 2021	USD	0.048	0.0494	0.045	0.0473	0.0473	-0 (-0.63%)	2,356,477
22 Dec 2021	USD	0.049	0.051	0.047	0.0476	0.0476	-0.001 (-2.86%)	1,044,722
21 Dec 2021	USD	0.0494	0.0515	0.046	0.049	0.049	-0.001 (-1.21%)	3,542,950
20 Dec 2021	USD	0.0491	0.052	0.0441	0.0496	0.0496	+0.001 (+1.02%)	4,666,293
17 Dec 2021	USD	0.045	0.0599	0.0432	0.0491	0.0491	+0.006 (+13.66%)	11,429,882
16 Dec 2021	USD	0.042	0.045	0.042	0.0432	0.0432	+0.001 (+2.13%)	2,465,654
15 Dec 2021	USD	0.0435	0.045	0.041	0.0423	0.0423	-0.002 (-3.86%)	2,382,335
14 Dec 2021	USD	0.043	0.0463	0.041	0.044	0.044	-0.002 (-4.97%)	5,075,467
13 Dec 2021	USD	0.0495	0.0509	0.043	0.0463	0.0463	-0.003 (-5.89%)	4,754,563
10 Dec 2021	USD	0.047	0.0496	0.045	0.0492	0.0492	+0.002 (+4.02%)	2,392,632
9 Dec 2021	USD	0.0483	0.0525	0.047	0.0473	0.0473	-0.002 (-3.86%)	2,174,417
8 Dec 2021	USD	0.05	0.053	0.0466	0.0492	0.0492	-0.002 (-3.91%)	2,993,915
7 Dec 2021	USD	0.0421	0.08	0.041	0.0512	0.0512	+0.008 (+17.70%)	7,089,367
6 Dec 2021	USD	0.047	0.049	0.0395	0.0435	0.0435	-0.001 (-2.90%)	5,314,412
3 Dec 2021	USD	0.05	0.052	0.0442	0.0448	0.0448	-0.005 (-10.22%)	4,096,654
2 Dec 2021	USD	0.0516	0.0516	0.046	0.0499	0.0499	-0 (-0.20%)	5,142,817
1 Dec 2021	USD	0.052	0.054	0.05	0.05	0.05	-0.002 (-3.85%)	3,418,734

First
5
6
7
8
9
Last

Unicorn Response |