SFOR - StrikeForce Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.00200.00220.00200.00220.002271,335
Oct 15, 20190.00210.00220.00210.00220.00221,385,249
Oct 14, 20190.00230.00230.00210.00210.0021739,138
Oct 11, 20190.00190.00230.00190.00220.00228,151,488
Oct 10, 2019------
Oct 09, 20190.00160.00210.00150.00210.002116,199,376
Oct 08, 20190.00180.00180.00160.00170.00175,120,945
Oct 07, 20190.00170.00190.00170.00180.00184,591,752
Oct 04, 20190.00190.00190.00160.00180.00182,614,208
Oct 03, 20190.00190.00190.00160.00180.001810,559,171
Oct 02, 20190.00210.00220.00190.00200.00202,177,282
Oct 01, 20190.00210.00210.00200.00210.00212,185,748
Sep 30, 20190.00210.00210.00190.00210.00212,512,041
Sep 27, 20190.00180.00200.00180.00190.00195,674,051
Sep 26, 20190.00190.00190.00180.00190.001910,017,471
Sep 25, 20190.00200.00210.00190.00200.00207,830,225
Sep 24, 20190.00200.00210.00180.00210.00218,035,405
Sep 23, 20190.00190.00200.00190.00190.00197,666,626
Sep 20, 20190.00190.00190.00180.00180.00184,504,946
Sep 19, 20190.00180.00190.00170.00190.00195,585,196
Sep 18, 20190.00170.00190.00170.00180.00182,311,557
Sep 17, 20190.00190.00200.00170.00190.00193,229,625
Sep 16, 20190.00160.00190.00160.00190.00193,317,296
Sep 13, 20190.00170.00200.00170.00190.00194,877,052
Sep 12, 20190.00190.00190.00170.00180.00187,236,111
Sep 11, 20190.00170.00190.00160.00190.00192,600,465
Sep 10, 20190.00190.00190.00160.00180.00186,715,134
Sep 09, 20190.00180.00190.00170.00190.00193,231,777
Sep 06, 20190.00180.00180.00170.00180.00183,247,720
Sep 05, 20190.00180.00200.00170.00180.00182,899,313
Sep 04, 20190.00200.00200.00170.00170.00175,180,122
Sep 03, 20190.00190.00200.00170.00190.001911,101,692
Aug 30, 20190.00190.00220.00180.00190.00196,200,347
Aug 29, 20190.00210.00230.00190.00200.00207,136,680
Aug 28, 20190.00210.00220.00190.00220.00227,880,727
Aug 27, 20190.00230.00230.00200.00210.00215,869,972
Aug 26, 20190.00210.00230.00190.00230.002310,017,035
Aug 23, 20190.00210.00230.00210.00230.00235,347,948
Aug 22, 20190.00230.00240.00200.00240.002410,535,778
Aug 21, 20190.00210.00230.00200.00230.00237,221,660
Aug 20, 20190.00230.00230.00210.00220.00227,536,972
Aug 19, 20190.00240.00240.00210.00230.002313,137,205
Aug 16, 20190.00210.00240.00210.00220.00223,386,587
Aug 15, 20190.00230.00230.00220.00220.00221,175,055
Aug 14, 20190.00230.00230.00210.00230.00238,101,784
Aug 13, 20190.00230.00270.00210.00220.002210,490,412
Aug 12, 20190.00210.00250.00210.00220.00222,250,457
Aug 09, 20190.00240.00240.00210.00220.00225,643,671
Aug 08, 20190.00210.00240.00210.00220.00226,130,385
Aug 07, 20190.00260.00260.00220.00220.00227,266,612
Aug 06, 20190.00290.00290.00240.00250.002519,030,200
Aug 05, 20190.00260.00290.00220.00290.00296,638,284
Aug 02, 20190.00220.00260.00190.00260.002625,589,281
Aug 01, 20190.00210.00230.00210.00220.00226,276,046
Jul 31, 20190.00240.00240.00210.00230.00233,843,750
Jul 30, 20190.00240.00280.00200.00210.002114,390,156
Jul 29, 20190.00250.00250.00220.00220.00227,659,933
Jul 26, 20190.00350.00350.00240.00280.00287,888,203
Jul 25, 20190.00220.00360.00220.00310.003126,758,213
Jul 24, 20190.00230.00240.00220.00230.00239,107,298
Jul 23, 20190.00220.00240.00200.00230.00239,033,646
Jul 22, 20190.00220.00240.00190.00230.00238,382,413
Jul 19, 20190.00220.00230.00200.00220.002215,604,923
Jul 18, 20190.00210.00240.00210.00230.00234,377,978
Jul 17, 20190.00200.00220.00190.00210.002113,725,193
Jul 16, 20190.00250.00250.00190.00230.002321,720,282
Jul 15, 20190.00250.00260.00220.00260.00268,326,437
Jul 12, 20190.00270.00270.00230.00260.00263,153,132
Jul 11, 20190.00260.00290.00250.00270.00278,663,051
Jul 10, 20190.00300.00300.00270.00270.00272,341,679
Jul 09, 20190.00300.00300.00250.00300.00302,197,303
Jul 08, 20190.00300.00300.00250.00280.00284,263,708
Jul 05, 20190.00280.00300.00270.00290.00293,520,000
Jul 03, 20190.00300.00300.00270.00270.00272,869,445
Jul 02, 20190.00320.00320.00270.00300.00305,491,618
Jul 01, 20190.00230.00320.00230.00310.003115,688,236
Jun 28, 20190.00290.00320.00280.00300.00302,772,080
Jun 27, 20190.00340.00340.00280.00290.00293,767,843
Jun 26, 20190.00290.00290.00280.00280.00283,454,655
Jun 25, 20190.00340.00340.00290.00290.00293,508,732
Jun 24, 20190.00350.00350.00330.00340.00344,142,938
Jun 21, 20190.00300.00350.00300.00340.00343,726,124
Jun 20, 20190.00290.00340.00270.00310.00315,794,633
Jun 19, 20190.00260.00290.00260.00270.00272,993,636
Jun 18, 20190.00240.00280.00240.00280.00289,419,656
Jun 17, 20190.00220.00240.00210.00240.00247,033,109
Jun 14, 20190.00230.00260.00190.00200.002010,113,783
Jun 13, 20190.00290.00290.00240.00250.00253,326,125
Jun 12, 20190.00300.00300.00250.00250.002512,951,066
Jun 11, 20190.00300.00320.00280.00310.00316,638,550
Jun 10, 2019------
Jun 07, 20190.00280.00300.00250.00280.00284,883,123
Jun 06, 20190.00280.00280.00270.00280.00283,598,202
Jun 05, 20190.00260.00280.00250.00280.00287,021,201
Jun 04, 20190.00300.00300.00250.00250.002515,210,205
Jun 03, 20190.00320.00350.00300.00300.00304,446,325
May 31, 20190.00330.00340.00300.00320.00327,518,261
May 30, 20190.00300.00330.00300.00320.00322,671,781
May 29, 20190.00340.00350.00300.00320.003210,748,162
May 28, 20190.00350.00370.00310.00340.003413,240,987
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...