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 (%)
May 31, 2022 0.5900 0.6000 0.5484 0.5790 349,674 +0.04(+7.22%)
May 27, 2022 0.5100 0.5480 0.5002 0.5400 132,859 +0.04(+8.00%)
May 26, 2022 0.5200 0.5500 0.4810 0.5000 344,250 -0.05(-9.07%)
May 25, 2022 0.5200 0.5700 0.5200 0.5499 37,969 +0.02(+3.83%)
May 24, 2022 0.5200 0.5600 0.5200 0.5296 77,766 -0.03(-5.17%)
May 23, 2022 0.5300 0.5940 0.5300 0.5585 37,495 +0.01(+0.99%)
May 20, 2022 0.5800 0.5890 0.5275 0.5530 67,935 -0.02(-2.98%)
May 19, 2022 0.6100 0.6100 0.5516 0.5700 309,295 -0.04(-6.73%)
May 18, 2022 0.6100 0.6214 0.5784 0.6111 132,304 +0.04(+6.56%)
May 17, 2022 0.5800 0.5890 0.5500 0.5735 44,146 +0.03(+4.73%)
May 16, 2022 0.5700 0.5701 0.5201 0.5476 77,392 -0.01(-2.39%)
May 13, 2022 0.5200 0.5630 0.5120 0.5610 154,420 +0.03(+4.86%)
May 12, 2022 0.5100 0.5390 0.5100 0.5350 115,677 -0.01(-2.46%)
May 11, 2022 0.5225 0.5700 0.5000 0.5485 127,696 +0.01(+2.72%)
May 10, 2022 0.5600 0.5686 0.5030 0.5340 299,180 -0.03(-4.86%)
May 09, 2022 0.5900 0.6100 0.5500 0.5613 223,376 -0.05(-7.98%)
May 06, 2022 0.6200 0.6499 0.5820 0.6100 65,519 -0.02(-3.17%)
May 05, 2022 0.6425 0.6900 0.6020 0.6300 113,331 -0.01(-1.96%)
May 04, 2022 0.6303 0.6500 0.6300 0.6426 43,889 +0.01(+1.98%)
May 03, 2022 0.6324 0.6659 0.6170 0.6301 35,624 +0.00(+0.02%)
May 02, 2022 0.6700 0.6700 0.6005 0.6300 122,469 -0.01(-1.30%)
Apr 29, 2022 0.6950 0.6950 0.6309 0.6383 81,178 -0.01(-1.80%)
Apr 28, 2022 0.6700 0.6800 0.6412 0.6500 54,856 -0.01(-1.52%)
Apr 27, 2022 0.6549 0.6798 0.6444 0.6600 96,463 +0.01(+1.43%)
Apr 26, 2022 0.6450 0.6800 0.6300 0.6507 258,460 -0.01(-2.14%)
Apr 25, 2022 0.6912 0.6912 0.6306 0.6649 226,568 -0.04(-5.01%)
Apr 22, 2022 0.6800 0.7100 0.6700 0.7000 119,026 +0.01(+0.72%)
Apr 21, 2022 0.7400 0.7450 0.6625 0.6950 277,583 -0.06(-7.33%)
Apr 20, 2022 0.7300 0.7600 0.7200 0.7500 457,496 +0.01(+1.35%)
Apr 19, 2022 0.7600 0.7600 0.7100 0.7400 630,715 +0.04(+6.08%)
Apr 18, 2022 0.7400 0.7800 0.6701 0.6976 724,836 +0.02(+2.59%)
Apr 14, 2022 0.7229 0.7229 0.6622 0.6800 180,400 -0.01(-1.89%)
Apr 13, 2022 0.6800 0.7178 0.6601 0.6931 248,043 +0.01(+0.81%)
Apr 12, 2022 0.7119 0.7400 0.6700 0.6875 172,490 -0.01(-1.08%)
Apr 11, 2022 0.7154 0.7154 0.6631 0.6950 151,940 -0.01(-2.04%)
Apr 08, 2022 0.7000 0.7400 0.6816 0.7095 213,165 -0.01(-0.76%)
Apr 07, 2022 0.7400 0.7599 0.6900 0.7149 282,163 -0.05(-5.93%)
Apr 06, 2022 0.7500 0.7700 0.7100 0.7600 208,881 +0.00(+0.07%)
Apr 05, 2022 0.8100 0.8297 0.7474 0.7595 438,827 -0.03(-3.86%)
Apr 04, 2022 0.7900 0.8300 0.7700 0.7900 318,952 +0.00(+0.22%)
Apr 01, 2022 0.8100 0.8787 0.7550 0.7883 1,602,194 -0.03(-3.87%)
Mar 31, 2022 0.9100 0.9100 0.7750 0.8200 677,864 -0.08(-8.89%)
Mar 30, 2022 0.8809 0.9400 0.8701 0.9000 616,868 +0.01(+0.77%)
Mar 29, 2022 1.030 1.040 0.8611 0.8931 3,734,440 -0.14(-13.29%)
Mar 28, 2022 1.030 1.070 0.9851 1.030 588,943 +0.04(+4.04%)
Mar 25, 2022 1.080 1.120 0.9721 0.9900 1,082,931 -0.09(-8.33%)
Mar 24, 2022 1.090 1.130 1.050 1.080 485,318 -0.01(-0.92%)
Mar 23, 2022 1.040 1.240 1.040 1.090 3,395,432 +0.00(+0.00%)
Mar 22, 2022 1.000 1.140 1.000 1.090 2,075,880 +0.01(+0.93%)
Mar 21, 2022 0.9500 1.090 0.8710 1.080 2,003,409 +0.15(+16.13%)
Mar 18, 2022 0.8800 0.9498 0.8776 0.9300 344,447 +0.02(+2.46%)
Mar 17, 2022 0.9600 0.9555 0.8500 0.9077 1,050,717 -0.04(-4.45%)
Mar 16, 2022 1.040 1.040 0.9206 0.9500 644,436 -0.05(-5.00%)
Mar 15, 2022 1.090 1.090 0.9200 1.000 738,759 -0.07(-6.54%)
Mar 14, 2022 1.250 1.250 0.8805 1.070 3,401,914 -0.16(-13.01%)
Mar 11, 2022 1.030 1.310 1.002 1.230 4,458,701 +0.16(+14.95%)
Mar 10, 2022 1.090 1.160 1.010 1.070 1,257,038 -0.01(-0.93%)
Mar 09, 2022 1.100 1.180 0.9200 1.080 2,379,917 +0.00(+0.00%)
Mar 08, 2022 0.8400 1.260 0.8101 1.080 6,315,494 +0.25(+29.68%)
Mar 07, 2022 0.7700 0.8499 0.7511 0.8328 375,823 +0.06(+8.13%)
Mar 04, 2022 0.7570 0.8190 0.7570 0.7702 88,872 -0.03(-3.71%)
Mar 03, 2022 0.7902 0.8399 0.7706 0.7999 145,827 -0.04(-4.76%)
Mar 02, 2022 0.8100 0.8399 0.7800 0.8399 252,706 -0.02(-1.88%)
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.