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, 2019 2.630 2.630 2.520 2.540 7,040 -0.06(-2.31%)
Apr 29, 2019 2.540 2.620 2.480 2.600 57,056 +0.00(+0.00%)
Apr 26, 2019 2.525 2.729 2.525 2.600 38,100 -0.02(-0.76%)
Apr 25, 2019 2.540 2.690 2.520 2.620 29,400 +0.08(+3.15%)
Apr 24, 2019 2.484 2.650 2.484 2.540 40,155 +0.07(+2.83%)
Apr 23, 2019 2.560 2.640 2.440 2.470 97,086 -0.11(-4.26%)
Apr 22, 2019 2.550 2.600 2.520 2.580 15,920 +0.00(+0.00%)
Apr 18, 2019 2.620 2.630 2.520 2.580 58,500 -0.05(-1.90%)
Apr 17, 2019 2.710 2.710 2.630 2.630 31,679 -0.11(-4.01%)
Apr 16, 2019 2.670 2.780 2.570 2.740 84,058 +0.06(+2.24%)
Apr 15, 2019 2.730 2.800 2.550 2.680 153,402 +0.04(+1.52%)
Apr 12, 2019 2.640 2.695 2.500 2.640 110,100 -0.01(-0.38%)
Apr 11, 2019 2.850 2.960 2.550 2.650 317,919 -0.22(-7.67%)
Apr 10, 2019 3.050 3.900 2.740 2.870 4,183,069 +0.25(+9.54%)
Apr 09, 2019 2.560 2.750 2.540 2.620 80,678 +0.07(+2.75%)
Apr 08, 2019 2.770 2.840 2.510 2.550 245,796 +0.05(+2.00%)
Apr 05, 2019 2.580 2.600 2.391 2.500 49,100 -0.10(-3.85%)
Apr 04, 2019 2.550 2.686 2.550 2.600 62,896 +0.08(+3.17%)
Apr 03, 2019 2.710 2.840 2.500 2.520 174,407 -0.23(-8.36%)
Apr 02, 2019 2.920 3.340 2.600 2.750 1,461,097 +0.27(+10.89%)
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.