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 )

N/A 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 (%)
Dec 31, 2021 0.7000 0.7448 0.6700 0.7100 413,477 -0.02(-2.73%)
Dec 30, 2021 0.7019 0.7448 0.6999 0.7299 221,337 +0.02(+2.37%)
Dec 29, 2021 0.7500 0.7555 0.6903 0.7130 325,747 -0.02(-3.01%)
Dec 28, 2021 0.8000 0.8098 0.7023 0.7351 401,630 -0.05(-6.52%)
Dec 27, 2021 0.8100 0.8298 0.7690 0.7864 247,397 -0.03(-3.59%)
Dec 23, 2021 0.8100 0.8599 0.8002 0.8157 216,323 -0.01(-1.58%)
Dec 22, 2021 0.7900 0.8657 0.7900 0.8288 177,461 +0.01(+0.95%)
Dec 21, 2021 0.8503 0.8850 0.7800 0.8210 724,126 -0.04(-4.23%)
Dec 20, 2021 0.8558 0.8900 0.8350 0.8573 172,623 -0.04(-4.76%)
Dec 17, 2021 0.8693 0.9094 0.8500 0.9001 166,206 +0.02(+2.61%)
Dec 16, 2021 0.8600 0.8951 0.8500 0.8772 416,403 +0.04(+5.05%)
Dec 15, 2021 0.8500 0.8795 0.7672 0.8350 150,748 -0.02(-1.76%)
Dec 14, 2021 0.8500 0.8999 0.8500 0.8500 75,749 -0.02(-2.77%)
Dec 13, 2021 0.8900 0.9299 0.8526 0.8742 116,905 -0.03(-2.87%)
Dec 10, 2021 0.9000 0.9600 0.9000 0.9000 90,948 -0.02(-2.17%)
Dec 09, 2021 0.9100 0.9600 0.9000 0.9200 60,138 -0.02(-2.13%)
Dec 08, 2021 0.9100 0.9899 0.9000 0.9400 164,872 +0.03(+3.30%)
Dec 07, 2021 0.8800 0.9300 0.8700 0.9100 137,892 +0.04(+4.59%)
Dec 06, 2021 0.8300 0.8800 0.8100 0.8701 337,346 +0.04(+4.83%)
Dec 03, 2021 0.8300 0.8911 0.8000 0.8300 464,497 -0.07(-7.79%)
Dec 02, 2021 0.9400 0.9500 0.8399 0.9001 376,379 -0.06(-6.24%)
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.