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, 2020 1.200 1.220 1.150 1.200 529,318 -0.03(-2.44%)
Apr 29, 2020 1.220 1.240 1.180 1.230 544,897 +0.01(+0.82%)
Apr 28, 2020 1.200 1.290 1.140 1.220 1,467,231 +0.04(+3.39%)
Apr 27, 2020 1.280 1.280 1.130 1.180 1,501,409 +0.04(+3.51%)
Apr 24, 2020 1.100 1.180 1.100 1.140 540,500 +0.03(+2.70%)
Apr 23, 2020 1.150 1.180 1.100 1.110 607,401 -0.07(-5.93%)
Apr 22, 2020 1.190 1.210 1.120 1.180 1,379,824 +0.08(+7.27%)
Apr 21, 2020 1.100 1.200 1.030 1.100 4,326,586 -0.52(-32.10%)
Apr 20, 2020 2.030 2.370 1.540 1.620 10,854,802 +0.14(+9.46%)
Apr 17, 2020 1.530 1.580 1.380 1.480 236,100 -0.09(-5.73%)
Apr 16, 2020 1.460 1.590 1.370 1.570 552,317 +0.07(+4.67%)
Apr 15, 2020 1.430 1.550 1.370 1.500 344,639 +0.05(+3.45%)
Apr 14, 2020 1.260 1.470 1.220 1.450 435,716 +0.16(+12.40%)
Apr 13, 2020 1.320 1.330 1.180 1.290 233,948 +0.00(+0.00%)
Apr 09, 2020 1.270 1.300 1.230 1.290 234,100 -0.01(-0.77%)
Apr 08, 2020 1.300 1.430 1.240 1.300 442,134 -0.02(-1.52%)
Apr 07, 2020 1.470 1.470 1.290 1.320 372,981 -0.15(-10.20%)
Apr 06, 2020 1.450 1.570 1.350 1.470 765,561 +0.22(+17.60%)
Apr 03, 2020 1.300 1.460 1.210 1.250 541,600 -0.10(-7.41%)
Apr 02, 2020 1.650 1.900 1.260 1.350 2,317,855 -0.83(-38.07%)
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.