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, 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.