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, 2019 1.970 2.035 1.900 1.960 47,800 -0.04(-2.00%)
May 30, 2019 2.110 2.140 1.950 2.000 50,177 -0.01(-0.50%)
May 29, 2019 2.190 2.210 1.960 2.010 211,816 -0.25(-11.11%)
May 28, 2019 2.330 3.166 2.200 2.261 1,257,551 +0.19(+9.24%)
May 24, 2019 2.020 2.130 2.020 2.070 17,800 +0.07(+3.50%)
May 23, 2019 2.250 2.250 2.000 2.000 45,055 -0.20(-9.09%)
May 22, 2019 2.210 2.210 2.060 2.200 17,817 -0.07(-3.08%)
May 21, 2019 2.360 2.360 2.220 2.270 5,836 -0.01(-0.44%)
May 20, 2019 2.210 2.290 2.210 2.280 4,865 +0.07(+3.17%)
May 17, 2019 2.300 2.370 2.210 2.210 3,100 -0.02(-0.90%)
May 16, 2019 2.256 2.420 2.212 2.230 36,485 -0.01(-0.40%)
May 15, 2019 2.220 2.240 2.200 2.239 6,508 -0.01(-0.49%)
May 14, 2019 2.200 2.260 2.180 2.250 10,028 +0.05(+2.27%)
May 13, 2019 2.290 2.330 2.180 2.200 35,577 +0.05(+2.09%)
May 10, 2019 2.120 2.200 2.030 2.155 11,100 +0.07(+3.61%)
May 09, 2019 2.230 2.256 1.906 2.080 104,636 -0.24(-10.50%)
May 08, 2019 2.290 2.390 2.231 2.324 25,958 +0.06(+2.87%)
May 07, 2019 2.290 2.350 2.250 2.259 17,047 -0.02(-0.92%)
May 06, 2019 2.290 2.410 2.250 2.280 16,403 -0.02(-0.87%)
May 03, 2019 2.410 2.518 2.204 2.300 33,000 -0.12(-4.96%)
May 02, 2019 2.470 2.550 2.420 2.420 48,140 -0.04(-1.63%)
May 01, 2019 2.590 2.590 2.460 2.460 18,729 -0.08(-3.15%)
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%)
Apr 01, 2019 2.540 2.720 2.320 2.480 211,383 -0.10(-3.88%)
Mar 29, 2019 2.700 3.160 2.450 2.580 909,000 -0.73(-22.05%)
Mar 28, 2019 2.270 4.710 2.260 3.310 4,189,028 +1.03(+45.18%)
Mar 27, 2019 2.210 2.380 2.150 2.280 81,313 +0.07(+3.17%)
Mar 26, 2019 2.200 2.320 2.200 2.210 22,984 +0.01(+0.45%)
Mar 25, 2019 2.330 2.350 2.161 2.200 46,225 -0.17(-7.17%)
Mar 22, 2019 2.520 2.520 2.360 2.370 18,800 -0.19(-7.42%)
Mar 21, 2019 2.690 2.690 2.260 2.560 146,546 -0.02(-0.78%)
Mar 20, 2019 2.140 2.700 2.080 2.580 268,280 +0.51(+24.64%)
Mar 19, 2019 2.121 2.163 2.050 2.070 39,735 -0.03(-1.43%)
Mar 18, 2019 2.120 2.253 1.910 2.100 121,021 -0.04(-1.87%)
Mar 15, 2019 2.350 2.500 2.020 2.140 290,800 -0.29(-11.93%)
Mar 14, 2019 3.000 3.460 2.350 2.430 4,577,767 +0.17(+7.52%)
Mar 13, 2019 2.120 2.310 2.050 2.260 274,698 +0.21(+10.24%)
Mar 12, 2019 2.060 2.070 2.020 2.050 7,030 -0.01(-0.49%)
Mar 11, 2019 2.200 2.220 2.020 2.060 66,710 +0.08(+4.04%)
Mar 08, 2019 2.040 2.100 1.950 1.980 32,100 -0.01(-0.50%)
Mar 07, 2019 1.950 2.200 1.910 1.990 154,395 +0.04(+2.05%)
Mar 06, 2019 1.960 2.000 1.850 1.950 21,466 +0.00(+0.00%)
Mar 05, 2019 2.000 2.240 1.810 1.950 64,636 -0.25(-11.36%)
Mar 04, 2019 2.210 2.280 2.030 2.200 11,885 +0.03(+1.38%)
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.