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 (%)
Oct 30, 2020 0.9755 0.9777 0.9250 0.9300 233,100 -0.04(-3.71%)
Oct 29, 2020 0.9700 0.9800 0.9301 0.9658 168,137 -0.01(-1.45%)
Oct 28, 2020 0.9909 1.000 0.9220 0.9800 266,222 -0.02(-2.00%)
Oct 27, 2020 1.020 1.020 0.9900 1.000 194,957 -0.01(-0.99%)
Oct 26, 2020 1.000 1.030 0.9800 1.010 219,026 -0.01(-0.98%)
Oct 23, 2020 1.070 1.074 0.9900 1.020 870,800 -0.03(-2.86%)
Oct 22, 2020 1.060 1.070 1.020 1.050 394,614 -0.02(-1.87%)
Oct 21, 2020 1.060 1.100 1.050 1.070 298,830 +0.00(+0.00%)
Oct 20, 2020 1.080 1.090 1.060 1.070 474,082 -0.01(-0.93%)
Oct 19, 2020 1.100 1.120 1.060 1.080 264,617 -0.04(-3.57%)
Oct 16, 2020 1.110 1.120 1.061 1.120 323,600 -0.02(-1.75%)
Oct 15, 2020 1.120 1.170 1.080 1.140 690,584 -0.03(-2.56%)
Oct 14, 2020 1.230 1.240 1.100 1.170 5,197,912 +0.07(+6.36%)
Oct 13, 2020 1.100 1.120 1.070 1.100 313,986 +0.00(+0.00%)
Oct 12, 2020 1.070 1.150 1.050 1.100 720,596 +0.03(+2.80%)
Oct 09, 2020 1.090 1.090 1.040 1.070 370,200 +0.01(+0.94%)
Oct 08, 2020 1.080 1.080 1.040 1.060 299,388 +0.00(+0.00%)
Oct 07, 2020 1.040 1.100 1.040 1.060 429,325 +0.03(+2.91%)
Oct 06, 2020 1.050 1.060 1.020 1.030 226,801 -0.03(-2.83%)
Oct 05, 2020 1.050 1.060 1.010 1.060 277,496 +0.03(+2.91%)
Oct 02, 2020 1.020 1.060 1.020 1.030 384,200 -0.05(-4.63%)
Oct 01, 2020 1.000 1.120 1.000 1.080 1,346,106 +0.06(+5.88%)
Sep 30, 2020 1.020 1.070 1.000 1.020 565,371 +0.00(+0.00%)
Sep 29, 2020 0.9700 1.070 0.9500 1.020 593,458 +0.04(+4.43%)
Sep 28, 2020 0.9700 0.9900 0.9300 0.9767 254,480 +0.02(+2.24%)
Sep 25, 2020 0.9301 0.9800 0.9301 0.9553 170,500 +0.03(+2.72%)
Sep 24, 2020 1.010 1.010 0.9000 0.9300 422,058 -0.08(-7.92%)
Sep 23, 2020 1.020 1.040 0.9800 1.010 240,367 -0.03(-2.88%)
Sep 22, 2020 1.020 1.040 1.010 1.040 213,429 +0.04(+4.00%)
Sep 21, 2020 1.030 1.040 0.9000 1.000 392,392 -0.04(-3.85%)
Sep 18, 2020 1.040 1.050 1.020 1.040 224,800 -0.01(-0.95%)
Sep 17, 2020 1.010 1.060 1.010 1.050 202,833 +0.01(+0.96%)
Sep 16, 2020 1.050 1.050 1.010 1.040 281,988 +0.00(+0.00%)
Sep 15, 2020 1.060 1.070 1.020 1.040 294,166 -0.02(-1.89%)
Sep 14, 2020 1.100 1.100 1.021 1.060 378,862 -0.01(-0.93%)
Sep 11, 2020 1.050 1.090 1.050 1.070 401,400 +0.03(+2.88%)
Sep 10, 2020 1.030 1.060 1.000 1.040 157,376 +0.00(+0.00%)
Sep 09, 2020 1.020 1.060 1.000 1.040 246,664 +0.03(+2.97%)
Sep 08, 2020 1.070 1.070 1.000 1.010 308,421 -0.04(-3.81%)
Sep 04, 2020 1.040 1.070 1.000 1.050 631,800 -0.03(-2.78%)
Sep 03, 2020 1.160 1.160 1.040 1.080 1,226,836 -0.08(-6.90%)
Sep 02, 2020 1.190 1.200 1.150 1.160 587,358 -0.04(-3.33%)
Sep 01, 2020 1.250 1.260 1.110 1.200 963,202 -0.07(-5.51%)
Aug 31, 2020 1.290 1.370 1.220 1.270 2,756,165 +0.00(+0.00%)
Aug 28, 2020 1.260 1.300 1.220 1.270 352,300 +0.01(+0.79%)
Aug 27, 2020 1.270 1.320 1.230 1.260 727,281 -0.01(-0.79%)
Aug 26, 2020 1.180 1.290 1.180 1.270 699,788 +0.07(+5.83%)
Aug 25, 2020 1.210 1.230 1.170 1.200 383,433 +0.00(+0.00%)
Aug 24, 2020 1.250 1.280 1.130 1.200 984,260 -0.04(-3.23%)
Aug 21, 2020 1.230 1.300 1.220 1.240 999,000 +0.00(+0.00%)
Aug 20, 2020 1.300 1.320 1.210 1.240 642,733 -0.06(-4.62%)
Aug 19, 2020 1.300 1.350 1.300 1.300 384,799 +0.00(+0.00%)
Aug 18, 2020 1.380 1.380 1.240 1.300 1,247,673 -0.08(-5.80%)
Aug 17, 2020 1.460 1.460 1.380 1.380 1,131,717 -0.11(-7.38%)
Aug 14, 2020 1.500 1.500 1.440 1.490 409,000 +0.01(+0.68%)
Aug 13, 2020 1.410 1.620 1.390 1.480 2,931,027 +0.03(+2.07%)
Aug 12, 2020 1.520 1.530 1.420 1.450 849,315 -0.07(-4.61%)
Aug 11, 2020 1.610 1.630 1.500 1.520 1,936,073 -0.11(-6.75%)
Aug 10, 2020 1.520 1.650 1.510 1.630 1,909,485 +0.10(+6.54%)
Aug 07, 2020 1.550 1.580 1.510 1.530 377,400 -0.05(-3.16%)
Aug 06, 2020 1.550 1.590 1.530 1.580 498,895 +0.01(+0.64%)
Aug 05, 2020 1.570 1.600 1.520 1.570 686,540 +0.03(+1.95%)
Aug 04, 2020 1.520 1.590 1.480 1.540 1,304,548 +0.06(+4.05%)
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.