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 Apr 2014	USD	0.0601	0.1	0.0601	0.1	32,500,032.5	0.0 (0.0%)	67,493
4 Apr 2014	USD	0.1	0.11	0.075	0.1	32,500,032.5	+0.02 (+25%)	298,116
3 Apr 2014	USD	0.14	0.15	0.0728	0.08	26,000,026	-0.07 (-46.67%)	204,875
2 Apr 2014	USD	0.145	0.15	0.13	0.15	48,750,048.75	-0.003 (-1.96%)	35,510
1 Apr 2014	USD	0.1425	0.169	0.1425	0.153	49,725,049.725	+0.01 (+6.99%)	116,534
31 Mar 2014	USD	0.17	0.18	0.14	0.143	46,475,046.475	-0.026 (-15.38%)	120,395
28 Mar 2014	USD	0.2	0.2	0.15	0.169	54,925,054.9251	-0.021 (-11.05%)	271,053
27 Mar 2014	USD	0.22	0.22	0.18	0.19	61,750,061.7501	+0.005 (+2.70%)	64,077
26 Mar 2014	USD	0.28	0.28	0.185	0.185	60,125,060.1251	-0.095 (-33.93%)	419,390
25 Mar 2014	USD	0.25	0.35	0.2	0.28	91,000,091.0001	+0.08 (+40%)	83,548
24 Mar 2014	USD	0.2	0.22	0.2	0.2	65,000,065.0001	-0.02 (-9.09%)	21,824
21 Mar 2014	USD	0.225	0.25	0.18	0.22	71,500,071.5001	-0.01 (-4.35%)	107,154
20 Mar 2014	USD	0.28	0.28	0.2	0.23	74,750,074.7501	-0.05 (-17.86%)	157,177
19 Mar 2014	USD	0.58	0.58	0.25	0.28	91,000,091.0001	-0.47 (-62.67%)	284,100
18 Mar 2014	USD	0.02	0.81	0.02	0.75	243,750,243.7502	-146,005,664,759.321 (-99.83%)	201,699
18 Mar 2014	Reverse split: 0.00067 for 1.
17 Mar 2014	USD	0.45	0.45	0.15	0.3	146,249,415,003.0712	+0.3 (+149900.00%)	46,150
14 Mar 2014	USD	0.0003	0.0003	0.0002	0.0002	97,499,610.002	-0 (-33.33%)	43,910,860
13 Mar 2014	USD	0.0002	0.0003	0.0002	0.0003	146,249,415.0031	+0 (+50.00%)	87,204,953
12 Mar 2014	USD	0.0002	0.0003	0.0002	0.0002	97,499,610.002	0.0 (0.0%)	66,124,518
11 Mar 2014	USD	0.0002	0.0003	0.0001	0.0002	97,499,610.002	0.0 (0.0%)	122,833,623
10 Mar 2014	USD	0.0002	0.0002	0.0001	0.0002	97,499,610.002	0.0 (0.0%)	65,214,699
7 Mar 2014	USD	0.0002	0.0002	0.0001	0.0002	97,499,610.002	0.0 (0.0%)	48,902,232
6 Mar 2014	USD	0.0002	0.0002	0.0001	0.0002	97,499,610.002	0.0 (0.0%)	43,643,900
5 Mar 2014	USD	0.0002	0.0002	0.0001	0.0002	97,499,610.002	0.0 (0.0%)	49,723,835
4 Mar 2014	USD	0.0002	0.0002	0.0001	0.0002	97,499,610.002	+0 (+100%)	178,984,229
3 Mar 2014	USD	0.0002	0.0003	0.0001	0.0001	48,749,805.001	0.0 (0.0%)	213,573,137
28 Feb 2014	USD	0.0003	0.0003	0.0001	0.0001	48,749,805.001	-0 (-66.67%)	536,342,876
27 Feb 2014	USD	0.0003	0.0003	0.0002	0.0003	146,249,415.0031	+0 (+50.00%)	108,593,912
26 Feb 2014	USD	0.0003	0.0003	0.0002	0.0002	97,499,610.002	0.0 (0.0%)	660,163,745
25 Feb 2014	USD	0.0004	0.0004	0.0002	0.0002	97,499,610.002	-0 (-33.33%)	357,491,026

Unicorn Response |