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 (%)
Oct 31, 2022 0.3300 0.3327 0.2802 0.3000 226,135 -0.01(-3.26%)
Oct 28, 2022 0.3400 0.3400 0.3000 0.3101 163,052 -0.02(-6.88%)
Oct 27, 2022 0.3700 0.3700 0.3300 0.3330 157,659 -0.03(-7.65%)
Oct 26, 2022 0.3750 0.3750 0.3500 0.3606 45,416 -0.01(-3.84%)
Oct 25, 2022 0.3600 0.3800 0.3601 0.3750 61,743 +0.02(+4.17%)
Oct 24, 2022 0.4000 0.4000 0.3599 0.3600 323,309 -0.05(-12.90%)
Oct 21, 2022 0.4099 0.4133 0.4000 0.4133 32,166 +0.00(+0.80%)
Oct 20, 2022 0.4199 0.4199 0.4000 0.4100 19,182 +0.01(+2.50%)
Oct 19, 2022 0.3955 0.4298 0.3817 0.4000 137,335 +0.00(+1.24%)
Oct 18, 2022 0.4000 0.4152 0.3940 0.3951 13,308 -0.01(-2.03%)
Oct 17, 2022 0.4012 0.4300 0.3900 0.4033 48,896 -0.01(-1.35%)
Oct 14, 2022 0.4200 0.4200 0.3901 0.4088 30,798 +0.00(+0.29%)
Oct 13, 2022 0.4050 0.4200 0.3900 0.4076 31,531 -0.01(-2.95%)
Oct 12, 2022 0.4100 0.4299 0.3900 0.4200 44,479 -0.00(-0.45%)
Oct 11, 2022 0.4200 0.4434 0.3898 0.4219 43,655 -0.02(-4.11%)
Oct 10, 2022 0.4100 0.4450 0.3901 0.4400 134,194 +0.01(+2.35%)
Oct 07, 2022 0.4450 0.4450 0.4111 0.4299 49,557 -0.02(-4.23%)
Oct 06, 2022 0.4200 0.4489 0.4200 0.4489 19,751 +0.02(+3.67%)
Oct 05, 2022 0.4548 0.4548 0.4301 0.4330 5,180 -0.03(-5.87%)
Oct 04, 2022 0.4690 0.4690 0.4200 0.4600 18,737 +0.04(+9.42%)
Oct 03, 2022 0.4350 0.4700 0.4100 0.4204 45,662 -0.02(-4.99%)
Sep 30, 2022 0.4497 0.4694 0.4301 0.4425 13,506 -0.01(-1.67%)
Sep 29, 2022 0.4200 0.4799 0.4007 0.4500 60,611 -0.00(-0.13%)
Sep 28, 2022 0.4797 0.4797 0.4400 0.4506 25,047 -0.03(-5.53%)
Sep 27, 2022 0.4500 0.4849 0.4500 0.4770 42,344 +0.01(+3.16%)
Sep 26, 2022 0.4500 0.4813 0.4399 0.4624 25,589 +0.02(+3.42%)
Sep 23, 2022 0.4868 0.4868 0.4400 0.4471 29,821 -0.03(-6.85%)
Sep 22, 2022 0.4752 0.4839 0.4647 0.4800 54,260 +0.00(+0.00%)
Sep 21, 2022 0.5000 0.5287 0.4800 0.4800 55,948 -0.02(-3.98%)
Sep 20, 2022 0.4700 0.5248 0.4700 0.4999 40,919 +0.02(+5.24%)
Sep 19, 2022 0.4928 0.5000 0.4690 0.4750 82,099 +0.01(+1.26%)
Sep 16, 2022 0.5251 0.5251 0.4602 0.4691 141,278 -0.04(-7.11%)
Sep 15, 2022 0.5000 0.5050 0.5000 0.5050 13,359 +0.02(+3.91%)
Sep 14, 2022 0.5110 0.5175 0.4500 0.4860 112,437 -0.03(-6.18%)
Sep 13, 2022 0.5400 0.5400 0.5050 0.5180 118,626 -0.02(-3.72%)
Sep 12, 2022 0.5400 0.5400 0.5100 0.5380 42,665 +0.02(+3.46%)
Sep 09, 2022 0.5266 0.5400 0.5110 0.5200 13,150 -0.00(-0.91%)
Sep 08, 2022 0.5200 0.5450 0.5101 0.5248 41,573 -0.00(-0.42%)
Sep 07, 2022 0.5050 0.5500 0.5050 0.5270 62,930 +0.00(+0.38%)
Sep 06, 2022 0.5600 0.5600 0.5110 0.5250 17,350 -0.04(-6.25%)
Sep 02, 2022 0.5500 0.5600 0.5101 0.5600 280,331 +0.01(+1.78%)
Sep 01, 2022 0.5880 0.5880 0.5301 0.5502 39,147 -0.04(-6.75%)
Aug 31, 2022 0.5800 0.6000 0.5301 0.5900 683,727 +0.04(+7.27%)
Aug 30, 2022 0.5500 0.5950 0.5375 0.5500 167,861 +0.02(+3.71%)
Aug 29, 2022 0.5300 0.5500 0.5300 0.5303 11,212 +0.00(+0.04%)
Aug 26, 2022 0.5599 0.5599 0.5300 0.5301 6,986 -0.01(-0.93%)
Aug 25, 2022 0.5480 0.5600 0.5275 0.5351 57,903 +0.01(+1.44%)
Aug 24, 2022 0.5100 0.5344 0.5044 0.5275 41,104 +0.01(+1.76%)
Aug 23, 2022 0.5023 0.5464 0.5000 0.5184 31,043 +0.01(+2.17%)
Aug 22, 2022 0.5153 0.5475 0.5000 0.5074 31,396 -0.02(-3.52%)
Aug 19, 2022 0.5400 0.5500 0.5110 0.5259 47,857 -0.03(-4.61%)
Aug 18, 2022 0.5400 0.5689 0.5131 0.5513 24,998 +0.01(+2.09%)
Aug 17, 2022 0.5700 0.5700 0.5400 0.5400 24,440 -0.01(-2.58%)
Aug 16, 2022 0.5500 0.5586 0.5350 0.5543 55,240 +0.01(+2.33%)
Aug 15, 2022 0.5160 0.5700 0.5160 0.5417 97,612 +0.02(+2.95%)
Aug 12, 2022 0.5300 0.5500 0.5248 0.5262 29,288 -0.00(-0.81%)
Aug 11, 2022 0.5500 0.5500 0.5200 0.5305 46,476 -0.02(-3.53%)
Aug 10, 2022 0.5500 0.5700 0.5205 0.5499 206,357 +0.03(+5.30%)
Aug 09, 2022 0.5190 0.5289 0.5006 0.5222 61,553 +0.00(+0.81%)
Aug 08, 2022 0.5010 0.5200 0.5000 0.5180 13,337 +0.02(+4.33%)
Aug 05, 2022 0.4911 0.5199 0.4911 0.4965 36,260 -0.02(-3.83%)
Aug 04, 2022 0.5190 0.5195 0.5000 0.5163 26,891 -0.00(-0.52%)
Aug 03, 2022 0.5100 0.5201 0.4902 0.5190 85,547 +0.00(+0.00%)
Aug 02, 2022 0.4919 0.5190 0.4805 0.5190 72,605 +0.01(+1.78%)
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.