Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe-T Group Ltd ADR (NQ: SFET )

2.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.9790 0.9790 0.8500 0.9301 455,600 -0.07(-6.99%)
Aug 29, 2019 1.240 1.380 0.9100 1.000 3,706,386 -0.02(-1.96%)
Aug 28, 2019 1.060 1.090 1.010 1.020 29,954 -0.01(-0.97%)
Aug 27, 2019 0.9900 1.060 0.9800 1.030 35,576 +0.00(+0.00%)
Aug 26, 2019 1.050 1.095 1.000 1.030 49,999 -0.02(-1.90%)
Aug 23, 2019 1.150 1.173 1.050 1.050 30,000 -0.08(-7.49%)
Aug 22, 2019 1.060 1.220 1.050 1.135 89,549 +0.08(+8.10%)
Aug 21, 2019 1.040 1.140 1.020 1.050 86,652 +0.02(+2.01%)
Aug 20, 2019 1.083 1.096 1.010 1.029 48,858 -0.04(-3.80%)
Aug 19, 2019 1.040 1.210 1.010 1.070 288,844 +0.03(+2.88%)
Aug 16, 2019 1.060 1.260 1.020 1.040 300,600 -0.01(-0.95%)
Aug 15, 2019 1.050 1.080 1.020 1.050 12,719 -0.03(-2.78%)
Aug 14, 2019 1.040 1.080 1.020 1.080 15,828 +0.05(+4.85%)
Aug 13, 2019 1.023 1.059 1.023 1.030 4,477 -0.04(-3.72%)
Aug 12, 2019 1.010 1.070 1.010 1.070 7,776 +0.02(+1.89%)
Aug 09, 2019 1.000 1.100 1.000 1.050 16,000 +0.01(+0.96%)
Aug 08, 2019 1.030 1.060 1.010 1.040 8,299 +0.00(+0.31%)
Aug 07, 2019 1.130 1.130 1.010 1.037 33,846 -0.09(-8.25%)
Aug 06, 2019 1.100 1.188 1.060 1.130 17,745 +0.05(+4.63%)
Aug 05, 2019 1.230 1.230 1.050 1.080 31,393 -0.11(-9.24%)
Aug 02, 2019 1.210 1.225 1.170 1.190 62,000 -0.06(-4.80%)
Aug 01, 2019 1.260 1.325 1.130 1.250 223,102 +0.04(+3.31%)
Jul 31, 2019 1.240 1.260 1.170 1.210 33,834 -0.04(-3.20%)
Jul 30, 2019 1.260 1.270 1.160 1.250 142,185 +0.00(+0.00%)
Jul 29, 2019 1.330 1.340 1.150 1.250 832,144 +0.01(+0.81%)
Jul 26, 2019 1.310 1.310 1.190 1.240 39,100 -0.08(-5.82%)
Jul 25, 2019 1.370 1.370 1.094 1.317 176,643 -0.04(-2.62%)
Jul 24, 2019 1.370 1.377 1.250 1.352 135,367 -0.04(-2.73%)
Jul 23, 2019 1.370 1.400 1.280 1.390 65,339 +0.01(+0.72%)
Jul 22, 2019 1.510 1.510 1.330 1.380 79,810 -0.12(-8.00%)
Jul 19, 2019 1.460 1.500 1.410 1.500 112,500 -0.02(-1.32%)
Jul 18, 2019 1.840 2.000 1.400 1.520 2,972,807 -0.13(-7.73%)
Jul 17, 2019 1.592 1.647 1.580 1.647 2,241 -0.00(-0.16%)
Jul 16, 2019 1.570 1.650 1.530 1.650 9,900 +0.08(+5.10%)
Jul 15, 2019 1.650 1.650 1.568 1.570 19,292 -0.05(-3.09%)
Jul 12, 2019 1.590 1.640 1.590 1.620 9,100 -0.01(-0.61%)
Jul 11, 2019 1.670 1.670 1.610 1.630 13,465 -0.01(-0.61%)
Jul 10, 2019 1.690 1.700 1.630 1.640 14,307 -0.08(-4.65%)
Jul 09, 2019 1.700 1.720 1.660 1.720 23,962 +0.01(+0.58%)
Jul 08, 2019 1.770 1.790 1.660 1.710 24,758 +0.02(+1.18%)
Jul 05, 2019 1.690 1.722 1.670 1.690 3,300 -0.01(-0.59%)
Jul 03, 2019 1.770 1.790 1.630 1.700 25,400 -0.03(-1.51%)
Jul 02, 2019 1.750 1.847 1.593 1.726 100,426 +0.01(+0.35%)
Jul 01, 2019 1.800 1.800 1.620 1.720 27,901 +0.05(+2.99%)
Jun 28, 2019 1.630 1.686 1.620 1.670 10,600 +0.07(+4.37%)
Jun 27, 2019 1.640 1.700 1.600 1.600 34,469 -0.06(-3.61%)
Jun 26, 2019 1.700 1.730 1.650 1.660 51,675 +0.02(+1.22%)
Jun 25, 2019 1.750 1.750 1.600 1.640 51,046 -0.04(-2.38%)
Jun 24, 2019 1.680 1.740 1.603 1.680 13,060 -0.01(-0.59%)
Jun 21, 2019 1.650 1.790 1.580 1.690 94,900 +0.00(+0.17%)
Jun 20, 2019 1.750 1.810 1.620 1.687 164,380 +0.02(+1.02%)
Jun 19, 2019 1.710 1.750 1.650 1.670 5,699 -0.03(-1.76%)
Jun 18, 2019 1.718 1.718 1.650 1.700 22,557 -0.03(-1.73%)
Jun 17, 2019 1.700 1.750 1.700 1.730 2,546 -0.02(-1.14%)
Jun 14, 2019 1.710 1.800 1.690 1.750 41,300 +0.01(+0.57%)
Jun 13, 2019 1.910 1.925 1.600 1.740 106,420 -0.09(-4.92%)
Jun 12, 2019 2.000 2.000 1.720 1.830 87,909 -0.17(-8.50%)
Jun 11, 2019 1.950 2.050 1.900 2.000 65,829 +0.05(+2.56%)
Jun 10, 2019 1.970 2.200 1.930 1.950 57,337 -0.02(-0.89%)
Jun 07, 2019 1.903 1.980 1.890 1.968 31,400 +0.05(+2.47%)
Jun 06, 2019 2.030 2.047 1.910 1.920 20,872 -0.08(-4.00%)
Jun 05, 2019 2.040 2.050 1.970 2.000 38,225 -0.03(-1.48%)
Jun 04, 2019 2.020 2.050 1.920 2.030 29,375 +0.06(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.