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 )

N/A 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%)
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.