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 (%)
Feb 28, 2022 0.7960 0.8799 0.7600 0.8600 683,719 +0.04(+4.88%)
Feb 25, 2022 0.8400 0.8500 0.7500 0.8200 1,069,240 -0.00(-0.01%)
Feb 24, 2022 0.6400 0.8489 0.6200 0.8201 1,433,295 +0.13(+18.86%)
Feb 23, 2022 0.6702 0.7099 0.6600 0.6900 27,111 +0.03(+5.33%)
Feb 22, 2022 0.6500 0.6600 0.6400 0.6551 62,497 -0.02(-2.27%)
Feb 18, 2022 0.6703 0 -0.04(-5.71%)
Feb 17, 2022 0.7430 0.7430 0.6951 0.7109 121,162 -0.02(-2.21%)
Feb 16, 2022 0.7500 0.7609 0.6811 0.7270 439,667 +0.01(+1.68%)
Feb 15, 2022 0.7031 0.7500 0.6980 0.7150 115,698 +0.02(+2.44%)
Feb 14, 2022 0.7200 0.7300 0.6500 0.6980 97,905 -0.01(-0.71%)
Feb 11, 2022 0.7700 0.7800 0.6900 0.7030 278,483 -0.05(-6.88%)
Feb 10, 2022 0.7300 0.7709 0.7200 0.7549 67,946 +0.01(+2.00%)
Feb 09, 2022 0.7200 0.7500 0.7100 0.7401 108,572 +0.03(+3.66%)
Feb 08, 2022 0.6900 0.7200 0.6701 0.7140 112,484 +0.04(+5.64%)
Feb 07, 2022 0.6900 0.6900 0.6703 0.6759 105,428 +0.00(+0.12%)
Feb 04, 2022 0.6899 0.6900 0.6536 0.6751 69,986 -0.00(-0.72%)
Feb 03, 2022 0.6545 0.6800 251,265 +0.02(+3.03%)
Feb 02, 2022 0.6898 0.6898 0.6405 0.6600 134,022 -0.03(-4.35%)
Feb 01, 2022 0.6471 0.6900 0.6401 0.6900 508,267 +0.04(+6.19%)
Jan 31, 2022 0.6100 0.6498 2,349,475 +0.06(+11.10%)
Jan 28, 2022 0.5584 0.6200 0.5200 0.5849 156,547 +0.02(+4.45%)
Jan 27, 2022 0.5700 0.6000 0.5300 0.5600 101,359 -0.00(-0.88%)
Jan 26, 2022 0.5800 0.6215 0.5500 0.5650 174,710 -0.01(-2.57%)
Jan 25, 2022 0.5900 0.6000 0.5575 0.5799 119,430 -0.02(-3.33%)
Jan 24, 2022 0.6200 0.6200 0.4800 0.5999 603,886 -0.03(-4.78%)
Jan 21, 2022 0.6510 0.6625 0.6100 0.6300 196,901 -0.02(-3.09%)
Jan 20, 2022 0.7001 0.7400 0.6500 0.6501 376,719 -0.09(-12.15%)
Jan 19, 2022 0.7200 0.7500 0.7000 0.7400 130,668 +0.01(+1.65%)
Jan 18, 2022 0.7500 0.7889 0.7000 0.7280 154,411 -0.03(-3.35%)
Jan 14, 2022 0.7532 0 +0.01(+1.78%)
Jan 13, 2022 0.7368 0.7999 0.7220 0.7400 156,849 -0.00(-0.48%)
Jan 12, 2022 0.8204 0.8204 0.7320 0.7436 117,505 -0.05(-5.87%)
Jan 11, 2022 0.7651 0.8000 0.7503 0.7900 173,102 +0.07(+9.42%)
Jan 10, 2022 0.7848 0.7878 0.6950 0.7220 165,324 -0.03(-3.41%)
Jan 07, 2022 0.8000 0.8100 0.7101 0.7475 400,178 -0.05(-6.56%)
Jan 06, 2022 0.9300 0.9900 0.7800 0.8000 4,369,065 +0.05(+6.67%)
Jan 05, 2022 0.7600 0.7900 0.7301 0.7500 308,085 +0.00(+0.00%)
Jan 04, 2022 0.7770 0.7976 0.7300 0.7500 186,074 +0.01(+1.35%)
Jan 03, 2022 0.7400 0.7815 0.7268 0.7400 140,677 +0.03(+4.23%)
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.