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 (%)
Aug 31, 2021 1.160 1.210 1.160 1.180 201,277 +0.01(+0.85%)
Aug 30, 2021 1.180 1.200 1.165 1.170 198,995 -0.03(-2.50%)
Aug 27, 2021 1.160 1.200 1.160 1.200 197,623 +0.02(+1.69%)
Aug 26, 2021 1.190 1.250 1.160 1.180 683,112 +0.00(+0.00%)
Aug 25, 2021 1.200 1.270 1.180 1.180 423,681 -0.02(-1.67%)
Aug 24, 2021 1.150 1.200 1.150 1.200 269,221 +0.04(+3.45%)
Aug 23, 2021 1.180 1.200 1.140 1.160 395,861 +0.00(+0.00%)
Aug 20, 2021 1.100 1.170 1.100 1.160 270,447 +0.04(+3.57%)
Aug 19, 2021 1.150 1.150 1.100 1.120 215,581 -0.04(-3.45%)
Aug 18, 2021 1.150 1.160 1.110 1.160 224,775 +0.04(+3.57%)
Aug 17, 2021 1.110 1.140 1.100 1.120 240,606 -0.03(-2.61%)
Aug 16, 2021 1.160 1.170 1.110 1.150 300,521 +0.00(+0.00%)
Aug 13, 2021 1.140 1.150 1.110 1.150 250,552 -0.01(-0.86%)
Aug 12, 2021 1.160 1.161 1.135 1.160 224,490 +0.00(+0.00%)
Aug 11, 2021 1.170 1.190 1.140 1.160 287,824 +0.00(+0.00%)
Aug 10, 2021 1.170 1.190 1.160 1.160 301,517 -0.04(-3.33%)
Aug 09, 2021 1.240 1.280 1.150 1.200 1,280,996 -0.10(-7.69%)
Aug 06, 2021 1.160 1.440 1.150 1.300 7,653,186 +0.14(+12.07%)
Aug 05, 2021 1.150 1.170 1.140 1.160 79,464 +0.02(+1.75%)
Aug 04, 2021 1.140 1.155 1.110 1.140 148,662 +0.01(+0.88%)
Aug 03, 2021 1.180 1.180 1.100 1.130 210,755 -0.05(-4.24%)
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.