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 (%)
Jul 29, 2022 0.5000 0.5250 0.4901 0.5099 37,772 +0.01(+2.95%)
Jul 28, 2022 0.5400 0.5400 0.4900 0.4953 23,372 -0.02(-4.75%)
Jul 27, 2022 0.5309 0.5309 0.4885 0.5200 63,906 -0.01(-2.05%)
Jul 26, 2022 0.4900 0.5320 0.4820 0.5309 103,167 +0.04(+7.62%)
Jul 25, 2022 0.5050 0.5088 0.4860 0.4933 25,835 +0.01(+1.92%)
Jul 22, 2022 0.5097 0.5150 0.4800 0.4840 63,700 -0.03(-6.47%)
Jul 21, 2022 0.5199 0.5199 0.5001 0.5175 28,150 -0.00(-0.48%)
Jul 20, 2022 0.5094 0.5320 0.5000 0.5200 48,178 +0.01(+2.06%)
Jul 19, 2022 0.5246 0.5246 0.4700 0.5095 67,350 +0.00(+0.67%)
Jul 18, 2022 0.5000 0.5379 0.5000 0.5061 49,719 -0.01(-1.82%)
Jul 15, 2022 0.5100 0.5201 0.4945 0.5155 102,835 -0.01(-1.23%)
Jul 14, 2022 0.5322 0.5429 0.5100 0.5219 104,803 -0.02(-4.12%)
Jul 13, 2022 0.5510 0.5700 0.5300 0.5443 66,335 -0.02(-3.66%)
Jul 12, 2022 0.5700 0.5700 0.5500 0.5650 52,891 -0.01(-0.93%)
Jul 11, 2022 0.6000 0.6214 0.5501 0.5703 170,608 -0.01(-1.64%)
Jul 08, 2022 0.5500 0.5798 0.5100 0.5798 606,721 +0.05(+9.40%)
Jul 07, 2022 0.5800 0.5800 0.5110 0.5300 235,657 -0.01(-1.06%)
Jul 06, 2022 0.5100 0.6097 0.4850 0.5357 3,899,187 +0.05(+11.26%)
Jul 05, 2022 0.4750 0.5090 0.4610 0.4815 60,908 +0.01(+2.45%)
Jul 01, 2022 0.4796 0.5099 0.4501 0.4700 130,867 -0.01(-3.07%)
Jun 30, 2022 0.4650 0.5100 0.4650 0.4849 130,831 -0.01(-2.02%)
Jun 29, 2022 0.4700 0.5284 0.4598 0.4949 488,169 +0.02(+3.15%)
Jun 28, 2022 0.5050 0.5050 0.4610 0.4798 123,226 -0.01(-2.10%)
Jun 27, 2022 0.4862 0.5100 0.4701 0.4901 56,937 +0.00(+0.00%)
Jun 24, 2022 0.4700 0.5300 0.4601 0.4901 180,356 +0.02(+3.83%)
Jun 23, 2022 0.4700 0.4900 0.4550 0.4720 52,603 +0.00(+0.43%)
Jun 22, 2022 0.4800 0.5100 0.4400 0.4700 153,858 -0.01(-2.27%)
Jun 21, 2022 0.4900 0.4900 0.4503 0.4809 79,504 +0.01(+2.36%)
Jun 17, 2022 0.4600 0.4800 0.4403 0.4698 156,928 -0.00(-0.80%)
Jun 16, 2022 0.4840 0.4840 0.4501 0.4736 52,249 +0.00(+0.53%)
Jun 15, 2022 0.4800 0.4849 0.4600 0.4711 112,888 -0.01(-2.85%)
Jun 14, 2022 0.4800 0.4950 0.4536 0.4849 242,085 -0.00(-0.16%)
Jun 13, 2022 0.4700 0.5450 0.4600 0.4857 961,193 +0.00(+0.14%)
Jun 10, 2022 0.4700 0.5099 0.4700 0.4850 69,527 -0.01(-1.04%)
Jun 09, 2022 0.5100 0.5101 0.4900 0.4901 53,138 -0.02(-4.07%)
Jun 08, 2022 0.5100 0.5300 0.4800 0.5109 49,932 +0.01(+2.18%)
Jun 07, 2022 0.4999 0.5500 0.4740 0.5000 71,233 +0.01(+1.63%)
Jun 06, 2022 0.4722 0.5053 0.4701 0.4920 258,961 -0.01(-1.97%)
Jun 03, 2022 0.5300 0.5300 0.5000 0.5019 69,052 -0.03(-5.30%)
Jun 02, 2022 0.5200 0.5300 0.5000 0.5300 227,857 -0.01(-1.85%)
Jun 01, 2022 0.5510 0.5800 0.5110 0.5400 82,128 -0.04(-6.74%)
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%)
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.