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 (%)
Sep 30, 2019 0.6200 0.6643 0.5247 0.5559 42,811 -0.07(-10.98%)
Sep 27, 2019 0.6830 0.6863 0.6200 0.6245 42,100 -0.06(-8.57%)
Sep 26, 2019 0.7000 0.7000 0.6540 0.6830 9,764 +0.00(+0.59%)
Sep 25, 2019 0.6983 0.7051 0.6602 0.6790 12,480 -0.03(-4.63%)
Sep 24, 2019 0.7306 0.7500 0.6300 0.7120 25,342 -0.01(-1.39%)
Sep 23, 2019 0.7222 0.7550 0.7130 0.7220 5,097 -0.00(-0.03%)
Sep 20, 2019 0.7799 0.7799 0.7102 0.7222 13,100 -0.06(-7.41%)
Sep 19, 2019 0.7303 0.7800 0.7271 0.7800 6,013 +0.00(+0.00%)
Sep 18, 2019 0.7500 0.7800 0.7200 0.7800 37,282 +0.00(+0.00%)
Sep 17, 2019 0.7583 0.7800 0.7441 0.7800 15,845 +0.01(+1.43%)
Sep 16, 2019 0.7470 0.7826 0.7401 0.7690 17,526 +0.01(+1.18%)
Sep 13, 2019 0.7517 0.7826 0.7330 0.7600 39,700 -0.02(-2.56%)
Sep 12, 2019 0.7600 0.8000 0.7500 0.7800 26,645 -0.00(-0.33%)
Sep 11, 2019 0.8000 0.8000 0.7500 0.7826 32,054 -0.02(-2.18%)
Sep 10, 2019 0.7800 0.8690 0.7501 0.8000 93,575 +0.02(+1.96%)
Sep 09, 2019 0.8143 0.8459 0.7300 0.7846 147,309 +0.00(+0.59%)
Sep 06, 2019 0.7658 0.8188 0.7658 0.7800 68,200 -0.01(-1.27%)
Sep 05, 2019 0.8200 0.8500 0.7600 0.7900 72,764 -0.06(-6.91%)
Sep 04, 2019 0.8698 0.9000 0.8201 0.8486 119,814 -0.02(-2.44%)
Sep 03, 2019 0.8800 0.9240 0.7200 0.8698 469,787 -0.06(-6.48%)
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%)
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.