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
21 Oct 2013	USD	0.0007	0.0007	0.0004	0.0006	292,498,830.0061	-0 (-14.29%)	78,529,005
18 Oct 2013	USD	0.0007	0.0007	0.0006	0.0007	341,248,635.0072	0.0 (0.0%)	20,481,500
17 Oct 2013	USD	0.0006	0.0007	0.0005	0.0007	341,248,635.0072	+0 (+40%)	30,776,250
16 Oct 2013	USD	0.0006	0.0007	0.0005	0.0005	243,749,025.0051	-0 (-16.67%)	60,096,521
15 Oct 2013	USD	0.0006	0.0006	0.0005	0.0006	292,498,830.0061	0.0 (0.0%)	59,761,882
14 Oct 2013	USD	0.0007	0.0007	0.0005	0.0006	292,498,830.0061	-0 (-14.29%)	87,855,970
11 Oct 2013	USD	0.0009	0.0009	0.0006	0.0007	341,248,635.0072	-0 (-22.22%)	86,511,158
10 Oct 2013	USD	0.0009	0.001	0.0007	0.0009	438,748,245.0092	0.0 (0.0%)	43,103,397
9 Oct 2013	USD	0.0007	0.0009	0.0007	0.0009	438,748,245.0092	+0 (+28.57%)	17,077,318
8 Oct 2013	USD	0.0008	0.0009	0.0007	0.0007	341,248,635.0072	0.0 (0.0%)	35,599,981
7 Oct 2013	USD	0.0007	0.0008	0.0006	0.0007	341,248,635.0072	-0 (-12.50%)	10,425,375
4 Oct 2013	USD	0.0008	0.0008	0.0006	0.0008	389,998,440.0082	0.0 (0.0%)	16,971,373
3 Oct 2013	USD	0.0008	0.0008	0.0006	0.0008	389,998,440.0082	0.0 (0.0%)	88,145,095
2 Oct 2013	USD	0.0009	0.0009	0.0007	0.0008	389,998,440.0082	-0 (-11.11%)	76,381,315
1 Oct 2013	USD	0.0008	0.0009	0.0008	0.0009	438,748,245.0092	0.0 (0.0%)	10,506,100
30 Sep 2013	USD	0.001	0.001	0.0007	0.0009	438,748,245.0092	-0 (-10%)	52,089,166
27 Sep 2013	USD	0.0009	0.001	0.0008	0.001	487,498,050.0102	+0 (+11.11%)	6,768,744
26 Sep 2013	USD	0.0009	0.001	0.0008	0.0009	438,748,245.0092	+0 (+12.50%)	14,656,077
25 Sep 2013	USD	0.001	0.001	0.0007	0.0008	389,998,440.0082	-0 (-11.11%)	24,265,549
24 Sep 2013	USD	0.001	0.0012	0.0008	0.0009	438,748,245.0092	+0 (+12.50%)	181,401,911
23 Sep 2013	USD	0.001	0.001	0.0008	0.0008	389,998,440.0082	-0 (-27.27%)	72,151,155
20 Sep 2013	USD	0.0012	0.0012	0.0008	0.0011	536,247,855.0113	-0 (-8.33%)	112,815,067
19 Sep 2013	USD	0.0012	0.0013	0.0011	0.0012	584,997,660.0123	0.0 (0.0%)	28,304,749
18 Sep 2013	USD	0.0011	0.0016	0.0011	0.0012	584,997,660.0123	+0 (+9.09%)	71,549,779
17 Sep 2013	USD	0.0007	0.0015	0.0007	0.0011	536,247,855.0113	+0 (+57.14%)	105,674,999
16 Sep 2013	USD	0.0009	0.0009	0.0007	0.0007	341,248,635.0072	-0 (-22.22%)	61,054,008
13 Sep 2013	USD	0.0011	0.0011	0.0009	0.0009	438,748,245.0092	-0 (-18.18%)	66,429,421
12 Sep 2013	USD	0.0013	0.0014	0.0009	0.0011	536,247,855.0113	-0 (-15.38%)	120,861,635
11 Sep 2013	USD	0.0012	0.0015	0.0012	0.0013	633,747,465.0133	+0 (+18.18%)	20,883,319
10 Sep 2013	USD	0.0012	0.0013	0.001	0.0011	536,247,855.0113	-0 (-8.33%)	13,934,458

Unicorn Response |