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 (%)
Sep 30, 2022 0.4497 0.4694 0.4301 0.4425 13,506 -0.01(-1.67%)
Sep 29, 2022 0.4200 0.4799 0.4007 0.4500 60,611 -0.00(-0.13%)
Sep 28, 2022 0.4797 0.4797 0.4400 0.4506 25,047 -0.03(-5.53%)
Sep 27, 2022 0.4500 0.4849 0.4500 0.4770 42,344 +0.01(+3.16%)
Sep 26, 2022 0.4500 0.4813 0.4399 0.4624 25,589 +0.02(+3.42%)
Sep 23, 2022 0.4868 0.4868 0.4400 0.4471 29,821 -0.03(-6.85%)
Sep 22, 2022 0.4752 0.4839 0.4647 0.4800 54,260 +0.00(+0.00%)
Sep 21, 2022 0.5000 0.5287 0.4800 0.4800 55,948 -0.02(-3.98%)
Sep 20, 2022 0.4700 0.5248 0.4700 0.4999 40,919 +0.02(+5.24%)
Sep 19, 2022 0.4928 0.5000 0.4690 0.4750 82,099 +0.01(+1.26%)
Sep 16, 2022 0.5251 0.5251 0.4602 0.4691 141,278 -0.04(-7.11%)
Sep 15, 2022 0.5000 0.5050 0.5000 0.5050 13,359 +0.02(+3.91%)
Sep 14, 2022 0.5110 0.5175 0.4500 0.4860 112,437 -0.03(-6.18%)
Sep 13, 2022 0.5400 0.5400 0.5050 0.5180 118,626 -0.02(-3.72%)
Sep 12, 2022 0.5400 0.5400 0.5100 0.5380 42,665 +0.02(+3.46%)
Sep 09, 2022 0.5266 0.5400 0.5110 0.5200 13,150 -0.00(-0.91%)
Sep 08, 2022 0.5200 0.5450 0.5101 0.5248 41,573 -0.00(-0.42%)
Sep 07, 2022 0.5050 0.5500 0.5050 0.5270 62,930 +0.00(+0.38%)
Sep 06, 2022 0.5600 0.5600 0.5110 0.5250 17,350 -0.04(-6.25%)
Sep 02, 2022 0.5500 0.5600 0.5101 0.5600 280,331 +0.01(+1.78%)
Sep 01, 2022 0.5880 0.5880 0.5301 0.5502 39,147 -0.04(-6.75%)
Aug 31, 2022 0.5800 0.6000 0.5301 0.5900 683,727 +0.04(+7.27%)
Aug 30, 2022 0.5500 0.5950 0.5375 0.5500 167,861 +0.02(+3.71%)
Aug 29, 2022 0.5300 0.5500 0.5300 0.5303 11,212 +0.00(+0.04%)
Aug 26, 2022 0.5599 0.5599 0.5300 0.5301 6,986 -0.01(-0.93%)
Aug 25, 2022 0.5480 0.5600 0.5275 0.5351 57,903 +0.01(+1.44%)
Aug 24, 2022 0.5100 0.5344 0.5044 0.5275 41,104 +0.01(+1.76%)
Aug 23, 2022 0.5023 0.5464 0.5000 0.5184 31,043 +0.01(+2.17%)
Aug 22, 2022 0.5153 0.5475 0.5000 0.5074 31,396 -0.02(-3.52%)
Aug 19, 2022 0.5400 0.5500 0.5110 0.5259 47,857 -0.03(-4.61%)
Aug 18, 2022 0.5400 0.5689 0.5131 0.5513 24,998 +0.01(+2.09%)
Aug 17, 2022 0.5700 0.5700 0.5400 0.5400 24,440 -0.01(-2.58%)
Aug 16, 2022 0.5500 0.5586 0.5350 0.5543 55,240 +0.01(+2.33%)
Aug 15, 2022 0.5160 0.5700 0.5160 0.5417 97,612 +0.02(+2.95%)
Aug 12, 2022 0.5300 0.5500 0.5248 0.5262 29,288 -0.00(-0.81%)
Aug 11, 2022 0.5500 0.5500 0.5200 0.5305 46,476 -0.02(-3.53%)
Aug 10, 2022 0.5500 0.5700 0.5205 0.5499 206,357 +0.03(+5.30%)
Aug 09, 2022 0.5190 0.5289 0.5006 0.5222 61,553 +0.00(+0.81%)
Aug 08, 2022 0.5010 0.5200 0.5000 0.5180 13,337 +0.02(+4.33%)
Aug 05, 2022 0.4911 0.5199 0.4911 0.4965 36,260 -0.02(-3.83%)
Aug 04, 2022 0.5190 0.5195 0.5000 0.5163 26,891 -0.00(-0.52%)
Aug 03, 2022 0.5100 0.5201 0.4902 0.5190 85,547 +0.00(+0.00%)
Aug 02, 2022 0.4919 0.5190 0.4805 0.5190 72,605 +0.01(+1.78%)
Aug 01, 2022 0.5122 0.5285 0.4911 0.5099 29,126 +0.00(+0.00%)
Jul 29, 2022 0.5000 0.5250 0.4901 0.5099 37,772 +0.01(+2.95%)
Jul 28, 2022 0.5400 0.5400 0.4900 0.4953 23,372 -0.02(-4.75%)
Jul 27, 2022 0.5309 0.5309 0.4885 0.5200 63,906 -0.01(-2.05%)
Jul 26, 2022 0.4900 0.5320 0.4820 0.5309 103,167 +0.04(+7.62%)
Jul 25, 2022 0.5050 0.5088 0.4860 0.4933 25,835 +0.01(+1.92%)
Jul 22, 2022 0.5097 0.5150 0.4800 0.4840 63,700 -0.03(-6.47%)
Jul 21, 2022 0.5199 0.5199 0.5001 0.5175 28,150 -0.00(-0.48%)
Jul 20, 2022 0.5094 0.5320 0.5000 0.5200 48,178 +0.01(+2.06%)
Jul 19, 2022 0.5246 0.5246 0.4700 0.5095 67,350 +0.00(+0.67%)
Jul 18, 2022 0.5000 0.5379 0.5000 0.5061 49,719 -0.01(-1.82%)
Jul 15, 2022 0.5100 0.5201 0.4945 0.5155 102,835 -0.01(-1.23%)
Jul 14, 2022 0.5322 0.5429 0.5100 0.5219 104,803 -0.02(-4.12%)
Jul 13, 2022 0.5510 0.5700 0.5300 0.5443 66,335 -0.02(-3.66%)
Jul 12, 2022 0.5700 0.5700 0.5500 0.5650 52,891 -0.01(-0.93%)
Jul 11, 2022 0.6000 0.6214 0.5501 0.5703 170,608 -0.01(-1.64%)
Jul 08, 2022 0.5500 0.5798 0.5100 0.5798 606,721 +0.05(+9.40%)
Jul 07, 2022 0.5800 0.5800 0.5110 0.5300 235,657 -0.01(-1.06%)
Jul 06, 2022 0.5100 0.6097 0.4850 0.5357 3,899,187 +0.05(+11.26%)
Jul 05, 2022 0.4750 0.5090 0.4610 0.4815 60,908 +0.01(+2.45%)
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.