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, 2021 1.050 1.120 1.050 1.090 637,560 -0.02(-1.80%)
Sep 29, 2021 1.130 1.146 1.110 1.110 131,399 -0.03(-2.63%)
Sep 28, 2021 1.150 1.160 1.120 1.140 119,956 -0.01(-0.87%)
Sep 27, 2021 1.170 1.180 1.140 1.150 136,346 -0.01(-0.86%)
Sep 24, 2021 1.160 1.163 1.140 1.160 92,605 -0.01(-0.85%)
Sep 23, 2021 1.170 1.180 1.130 1.170 126,579 +0.02(+1.74%)
Sep 22, 2021 1.140 1.150 1.120 1.150 57,045 +0.00(+0.00%)
Sep 21, 2021 1.140 1.150 1.110 1.150 150,035 +0.01(+0.88%)
Sep 20, 2021 1.140 1.150 1.130 1.140 77,021 -0.03(-2.56%)
Sep 17, 2021 1.140 1.170 1.140 1.170 73,830 +0.02(+1.74%)
Sep 16, 2021 1.170 1.170 1.150 1.150 74,786 -0.03(-2.54%)
Sep 15, 2021 1.150 1.180 1.140 1.180 137,205 +0.02(+1.72%)
Sep 14, 2021 1.140 1.200 1.140 1.160 286,422 +0.01(+0.87%)
Sep 13, 2021 1.180 1.180 1.140 1.150 200,041 -0.03(-2.54%)
Sep 10, 2021 1.180 1.180 1.160 1.180 129,520 -0.01(-0.84%)
Sep 09, 2021 1.140 1.200 1.140 1.190 193,646 +0.05(+4.39%)
Sep 08, 2021 1.210 1.210 1.140 1.140 276,116 -0.07(-5.79%)
Sep 07, 2021 1.230 1.250 1.195 1.210 173,725 -0.01(-0.82%)
Sep 03, 2021 1.230 1.260 1.220 1.220 326,073 +0.01(+0.83%)
Sep 02, 2021 1.190 1.220 1.180 1.210 271,574 +0.01(+0.83%)
Sep 01, 2021 1.200 1.200 1.175 1.200 147,351 +0.02(+1.69%)
Aug 31, 2021 1.160 1.210 1.160 1.180 201,277 +0.01(+0.85%)
Aug 30, 2021 1.180 1.200 1.165 1.170 198,995 -0.03(-2.50%)
Aug 27, 2021 1.160 1.200 1.160 1.200 197,623 +0.02(+1.69%)
Aug 26, 2021 1.190 1.250 1.160 1.180 683,112 +0.00(+0.00%)
Aug 25, 2021 1.200 1.270 1.180 1.180 423,681 -0.02(-1.67%)
Aug 24, 2021 1.150 1.200 1.150 1.200 269,221 +0.04(+3.45%)
Aug 23, 2021 1.180 1.200 1.140 1.160 395,861 +0.00(+0.00%)
Aug 20, 2021 1.100 1.170 1.100 1.160 270,447 +0.04(+3.57%)
Aug 19, 2021 1.150 1.150 1.100 1.120 215,581 -0.04(-3.45%)
Aug 18, 2021 1.150 1.160 1.110 1.160 224,775 +0.04(+3.57%)
Aug 17, 2021 1.110 1.140 1.100 1.120 240,606 -0.03(-2.61%)
Aug 16, 2021 1.160 1.170 1.110 1.150 300,521 +0.00(+0.00%)
Aug 13, 2021 1.140 1.150 1.110 1.150 250,552 -0.01(-0.86%)
Aug 12, 2021 1.160 1.161 1.135 1.160 224,490 +0.00(+0.00%)
Aug 11, 2021 1.170 1.190 1.140 1.160 287,824 +0.00(+0.00%)
Aug 10, 2021 1.170 1.190 1.160 1.160 301,517 -0.04(-3.33%)
Aug 09, 2021 1.240 1.280 1.150 1.200 1,280,996 -0.10(-7.69%)
Aug 06, 2021 1.160 1.440 1.150 1.300 7,653,186 +0.14(+12.07%)
Aug 05, 2021 1.150 1.170 1.140 1.160 79,464 +0.02(+1.75%)
Aug 04, 2021 1.140 1.155 1.110 1.140 148,662 +0.01(+0.88%)
Aug 03, 2021 1.180 1.180 1.100 1.130 210,755 -0.05(-4.24%)
Aug 02, 2021 1.190 1.200 1.160 1.180 137,117 +0.00(+0.00%)
Jul 30, 2021 1.180 1.190 1.150 1.180 137,817 +0.01(+0.85%)
Jul 29, 2021 1.170 1.195 1.160 1.170 95,779 +0.00(+0.00%)
Jul 28, 2021 1.160 1.220 1.160 1.170 183,442 +0.00(+0.00%)
Jul 27, 2021 1.170 1.180 1.120 1.170 157,634 -0.01(-0.85%)
Jul 26, 2021 1.190 1.200 1.160 1.180 129,871 +0.00(+0.00%)
Jul 23, 2021 1.220 1.230 1.160 1.180 177,824 -0.06(-4.84%)
Jul 22, 2021 1.230 1.270 1.151 1.240 619,937 +0.03(+2.48%)
Jul 21, 2021 1.190 1.250 1.150 1.210 221,605 +0.00(+0.00%)
Jul 20, 2021 1.130 1.210 1.110 1.210 226,382 +0.06(+5.22%)
Jul 19, 2021 1.200 1.200 1.090 1.150 1,067,247 -0.06(-4.96%)
Jul 16, 2021 1.260 1.270 1.200 1.210 231,741 -0.06(-4.72%)
Jul 15, 2021 1.340 1.340 1.230 1.270 339,763 -0.04(-3.05%)
Jul 14, 2021 1.400 1.400 1.280 1.310 377,813 -0.07(-5.07%)
Jul 13, 2021 1.380 1.450 1.372 1.380 357,058 -0.03(-2.13%)
Jul 12, 2021 1.380 1.430 1.380 1.410 274,186 +0.02(+1.43%)
Jul 09, 2021 1.380 1.450 1.355 1.390 392,305 +0.02(+1.47%)
Jul 08, 2021 1.370 1.410 1.350 1.370 528,191 -0.07(-4.86%)
Jul 07, 2021 1.530 1.530 1.360 1.440 1,236,934 -0.06(-4.00%)
Jul 06, 2021 1.370 1.590 1.340 1.500 3,657,800 +0.11(+7.91%)
Jul 02, 2021 1.430 1.500 1.370 1.390 681,675 -0.10(-6.71%)
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.