Indicators

Safe-T Group Ltd ADR (NQ: SFET )

2.860 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.330	1.350	1.270	1.300	1,456,800	-0.05(-3.70%)
May 28, 2020	1.430	1.470	1.330	1.350	2,342,870	-0.14(-9.40%)
May 27, 2020	1.450	1.650	1.370	1.490	20,839,096	+0.24(+19.20%)
May 26, 2020	1.260	1.290	1.220	1.250	949,084	-0.04(-3.10%)
May 22, 2020	1.220	1.290	1.200	1.290	1,163,100	+0.00(+0.00%)
May 21, 2020	1.310	1.310	1.220	1.290	2,439,794	-0.05(-3.73%)
May 20, 2020	1.710	1.940	1.270	1.340	30,009,440	+0.09(+7.20%)
May 19, 2020	1.240	1.270	1.200	1.250	770,725	-0.03(-2.34%)
May 18, 2020	1.220	1.350	1.160	1.280	2,505,034	+0.10(+8.09%)
May 15, 2020	1.220	1.221	1.170	1.184	331,500	-0.02(-1.32%)
May 14, 2020	1.180	1.230	1.150	1.200	559,135	+0.03(+2.56%)
May 13, 2020	1.280	1.280	1.160	1.170	689,071	-0.09(-7.14%)
May 12, 2020	1.390	1.390	1.210	1.260	1,727,523	-0.12(-8.70%)
May 11, 2020	1.380	1.460	1.310	1.380	2,595,133	+0.13(+10.40%)
May 08, 2020	1.190	1.330	1.150	1.250	2,463,200	+0.10(+8.70%)
May 07, 2020	1.150	1.220	1.120	1.150	1,109,026	+0.02(+1.77%)
May 06, 2020	1.180	1.180	1.110	1.130	346,378	-0.03(-2.59%)
May 05, 2020	1.160	1.220	1.120	1.160	577,087	+0.01(+0.87%)
May 04, 2020	1.140	1.160	1.110	1.150	369,355	-0.02(-1.71%)

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.