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, 2020 1.200 1.220 1.150 1.200 529,318 -0.03(-2.44%)
Apr 29, 2020 1.220 1.240 1.180 1.230 544,897 +0.01(+0.82%)
Apr 28, 2020 1.200 1.290 1.140 1.220 1,467,231 +0.04(+3.39%)
Apr 27, 2020 1.280 1.280 1.130 1.180 1,501,409 +0.04(+3.51%)
Apr 24, 2020 1.100 1.180 1.100 1.140 540,500 +0.03(+2.70%)
Apr 23, 2020 1.150 1.180 1.100 1.110 607,401 -0.07(-5.93%)
Apr 22, 2020 1.190 1.210 1.120 1.180 1,379,824 +0.08(+7.27%)
Apr 21, 2020 1.100 1.200 1.030 1.100 4,326,586 -0.52(-32.10%)
Apr 20, 2020 2.030 2.370 1.540 1.620 10,854,802 +0.14(+9.46%)
Apr 17, 2020 1.530 1.580 1.380 1.480 236,100 -0.09(-5.73%)
Apr 16, 2020 1.460 1.590 1.370 1.570 552,317 +0.07(+4.67%)
Apr 15, 2020 1.430 1.550 1.370 1.500 344,639 +0.05(+3.45%)
Apr 14, 2020 1.260 1.470 1.220 1.450 435,716 +0.16(+12.40%)
Apr 13, 2020 1.320 1.330 1.180 1.290 233,948 +0.00(+0.00%)
Apr 09, 2020 1.270 1.300 1.230 1.290 234,100 -0.01(-0.77%)
Apr 08, 2020 1.300 1.430 1.240 1.300 442,134 -0.02(-1.52%)
Apr 07, 2020 1.470 1.470 1.290 1.320 372,981 -0.15(-10.20%)
Apr 06, 2020 1.450 1.570 1.350 1.470 765,561 +0.22(+17.60%)
Apr 03, 2020 1.300 1.460 1.210 1.250 541,600 -0.10(-7.41%)
Apr 02, 2020 1.650 1.900 1.260 1.350 2,317,855 -0.83(-38.07%)
Apr 01, 2020 2.320 4.250 1.880 2.180 30,731,888 +0.52(+31.33%)
Mar 31, 2020 1.680 2.470 1.350 1.660 1,112,060 +0.13(+8.50%)
Mar 30, 2020 1.570 1.780 1.450 1.530 186,712 +0.02(+1.32%)
Mar 27, 2020 1.450 1.600 1.300 1.510 144,100 +0.12(+8.63%)
Mar 26, 2020 1.490 1.500 1.320 1.390 79,391 -0.10(-6.71%)
Mar 25, 2020 1.380 1.550 1.320 1.490 80,146 +0.11(+7.97%)
Mar 24, 2020 1.390 1.540 1.210 1.380 97,906 +0.02(+1.47%)
Mar 23, 2020 1.540 1.730 1.140 1.360 112,129 -0.09(-6.21%)
Mar 20, 2020 1.410 1.830 1.310 1.450 315,100 +0.05(+3.57%)
Mar 19, 2020 1.420 1.650 1.310 1.400 130,269 +0.00(+0.00%)
Mar 18, 2020 1.300 1.510 1.300 1.400 136,789 -0.01(-0.71%)
Mar 17, 2020 1.560 1.650 1.210 1.410 158,971 -0.14(-9.03%)
Mar 16, 2020 1.280 1.950 0.9300 1.550 609,403 +0.33(+27.05%)
Mar 13, 2020 1.750 1.800 1.130 1.220 207,400 -0.61(-33.33%)
Mar 12, 2020 1.190 2.010 0.9700 1.830 737,183 +0.47(+34.56%)
Mar 11, 2020 1.700 1.700 1.140 1.360 453,728 -0.33(-19.53%)
Mar 10, 2020 1.600 3.590 1.540 1.690 8,978,237 +0.41(+32.03%)
Mar 09, 2020 1.470 1.590 1.190 1.280 21,598 -0.34(-20.99%)
Mar 06, 2020 1.620 1.620 1.580 1.620 21,800 -0.01(-0.84%)
Mar 05, 2020 1.600 1.660 1.600 1.634 23,262 +0.00(+0.23%)
Mar 04, 2020 1.580 1.650 1.580 1.630 16,694 +0.02(+1.24%)
Mar 03, 2020 1.910 1.910 1.593 1.610 29,974 -0.13(-7.47%)
Mar 02, 2020 1.770 1.770 1.670 1.740 15,005 +0.09(+5.45%)
Feb 28, 2020 1.750 1.830 1.620 1.650 36,500 -0.16(-8.84%)
Feb 27, 2020 1.940 1.980 1.780 1.810 9,901 -0.17(-8.59%)
Feb 26, 2020 2.050 2.060 1.950 1.980 9,362 +0.05(+2.59%)
Feb 25, 2020 1.970 2.042 1.840 1.930 15,747 -0.11(-5.55%)
Feb 24, 2020 2.190 2.190 1.884 2.043 22,108 -0.06(-2.81%)
Feb 21, 2020 2.054 2.191 2.054 2.103 3,500 -0.08(-3.56%)
Feb 20, 2020 2.239 2.239 2.130 2.180 6,287 -0.02(-0.91%)
Feb 19, 2020 2.160 2.280 2.160 2.200 8,584 +0.05(+2.33%)
Feb 18, 2020 2.210 2.340 2.150 2.150 10,516 -0.09(-4.02%)
Feb 14, 2020 2.220 2.260 2.220 2.240 6,000 +0.00(+0.00%)
Feb 13, 2020 2.220 2.370 2.220 2.240 7,763 -0.06(-2.61%)
Feb 12, 2020 2.430 2.430 2.232 2.300 23,687 -0.01(-0.43%)
Feb 11, 2020 2.478 2.478 2.050 2.310 74,442 -0.11(-4.55%)
Feb 10, 2020 2.620 2.720 2.409 2.420 78,098 -0.20(-7.63%)
Feb 07, 2020 2.400 2.790 2.400 2.620 172,400 +0.20(+8.26%)
Feb 06, 2020 2.400 2.530 2.152 2.420 107,445 +0.02(+0.83%)
Feb 05, 2020 2.090 2.480 2.080 2.400 130,690 +0.31(+14.83%)
Feb 04, 2020 2.070 2.120 2.020 2.090 24,267 -0.02(-0.95%)
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.