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 (%)
Apr 30, 2021 1.330 1.390 1.330 1.360 228,100 -0.02(-1.45%)
Apr 29, 2021 1.420 1.420 1.320 1.380 194,906 +0.01(+0.73%)
Apr 28, 2021 1.360 1.410 1.330 1.370 370,159 -0.02(-1.44%)
Apr 27, 2021 1.400 1.420 1.360 1.390 439,508 -0.06(-4.14%)
Apr 26, 2021 1.350 1.460 1.330 1.450 1,701,664 +0.14(+10.69%)
Apr 23, 2021 1.290 1.320 1.270 1.310 374,900 +0.02(+1.55%)
Apr 22, 2021 1.320 1.340 1.250 1.290 603,523 +0.00(+0.00%)
Apr 21, 2021 1.250 1.290 1.230 1.290 723,294 +0.03(+2.38%)
Apr 20, 2021 1.300 1.300 1.200 1.260 692,177 -0.06(-4.55%)
Apr 19, 2021 1.350 1.360 1.260 1.320 479,461 +0.00(+0.00%)
Apr 16, 2021 1.360 1.360 1.170 1.320 1,286,700 -0.04(-2.94%)
Apr 15, 2021 1.430 1.470 1.310 1.360 1,766,662 -0.10(-6.85%)
Apr 14, 2021 1.560 1.560 1.410 1.460 1,310,192 -0.07(-4.58%)
Apr 13, 2021 1.610 1.630 1.520 1.530 1,426,282 -0.12(-7.27%)
Apr 12, 2021 1.620 1.670 1.550 1.650 3,181,676 +0.00(+0.00%)
Apr 09, 2021 1.550 1.650 1.520 1.650 4,002,000 +0.06(+3.77%)
Apr 08, 2021 1.670 1.800 1.520 1.590 84,256,080 +0.24(+17.78%)
Apr 07, 2021 1.410 1.440 1.350 1.350 463,143 -0.12(-8.16%)
Apr 06, 2021 1.400 1.480 1.350 1.470 645,497 +0.11(+8.09%)
Apr 05, 2021 1.410 1.430 1.360 1.360 838,172 -0.05(-3.55%)
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.