Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2021 1.030 1.050 0.9500 0.9700 584,533 -0.05(-4.90%)
Nov 29, 2021 1.000 1.040 1.000 1.020 181,027 +0.02(+2.00%)
Nov 26, 2021 0.9900 1.040 0.9900 1.000 42,850 -0.03(-2.91%)
Nov 24, 2021 1.010 1.050 0.9900 1.030 90,045 +0.02(+1.99%)
Nov 23, 2021 1.040 1.050 0.9200 1.010 244,238 -0.03(-2.89%)
Nov 22, 2021 1.080 1.090 1.040 1.040 183,105 -0.04(-3.70%)
Nov 19, 2021 1.070 1.110 1.050 1.080 175,529 -0.01(-0.92%)
Nov 18, 2021 1.140 1.090 1.076 1.090 153,970 -0.04(-3.54%)
Nov 17, 2021 1.150 1.170 1.130 1.130 111,924 -0.06(-5.04%)
Nov 16, 2021 1.190 1.200 1.170 1.190 162,524 -0.02(-1.65%)
Nov 15, 2021 1.170 1.230 1.170 1.210 222,956 +0.03(+2.54%)
Nov 12, 2021 1.180 1.190 1.160 1.180 112,690 +0.01(+0.80%)
Nov 11, 2021 1.170 1.194 1.130 1.171 116,152 +0.00(+0.05%)
Nov 10, 2021 1.150 1.170 300,276 -0.03(-2.50%)
Nov 09, 2021 1.140 1.220 1.120 1.200 271,666 +0.03(+2.56%)
Nov 08, 2021 1.110 1.190 1.101 1.170 245,077 +0.07(+6.36%)
Nov 05, 2021 1.110 1.120 1.099 1.100 105,574 -0.02(-1.79%)
Nov 04, 2021 1.130 1.140 1.090 1.120 187,154 +0.01(+0.90%)
Nov 03, 2021 1.160 1.169 1.090 1.110 389,149 -0.08(-6.72%)
Nov 02, 2021 1.150 1.290 1.055 1.190 1,430,603 +0.05(+4.39%)
Nov 01, 2021 1.110 1.150 1.120 1.140 111,305 +0.02(+1.79%)
Oct 29, 2021 1.110 1.120 1.100 1.120 99,845 +0.01(+0.90%)
Oct 28, 2021 1.120 1.120 1.100 1.110 104,854 -0.02(-1.77%)
Oct 27, 2021 1.170 1.170 1.100 1.130 248,809 -0.04(-3.42%)
Oct 26, 2021 1.120 1.170 885,584 +0.06(+5.41%)
Oct 25, 2021 1.050 1.130 1.050 1.110 239,841 +0.05(+4.23%)
Oct 22, 2021 1.100 1.100 1.060 1.065 103,668 -0.03(-2.29%)
Oct 21, 2021 1.090 1.140 1.080 1.090 119,866 -0.03(-2.51%)
Oct 20, 2021 1.103 1.120 1.070 1.118 143,985 +0.01(+0.73%)
Oct 19, 2021 1.080 1.120 1.050 1.110 133,095 +0.02(+1.83%)
Oct 18, 2021 1.120 1.130 1.080 1.090 195,860 -0.02(-1.69%)
Oct 15, 2021 1.060 1.140 1.060 1.109 272,028 +0.03(+2.66%)
Oct 14, 2021 1.110 1.110 1.081 1.080 191,802 -0.02(-1.82%)
Oct 13, 2021 1.040 1.120 1.034 1.100 179,731 +0.04(+3.77%)
Oct 12, 2021 1.080 1.090 1.030 1.060 498,051 +0.03(+2.91%)
Oct 11, 2021 1.040 1.070 1.020 1.030 97,543 -0.02(-1.90%)
Oct 08, 2021 1.050 1.070 1.040 1.050 52,664 -0.01(-0.94%)
Oct 07, 2021 1.020 1.077 1.003 1.060 82,806 +0.04(+3.92%)
Oct 06, 2021 1.030 1.040 0.9700 1.020 353,248 -0.01(-0.97%)
Oct 05, 2021 1.060 1.090 1.030 1.030 153,624 -0.03(-2.83%)
Oct 04, 2021 1.050 1.080 1.040 1.060 352,666 -0.03(-2.75%)
Oct 01, 2021 1.070 1.110 1.060 1.090 163,092 +0.00(+0.00%)
Sep 30, 2021 1.050 1.120 1.050 1.090 637,560 -0.02(-1.80%)
Sep 29, 2021 1.130 1.146 1.110 1.110 131,399 -0.03(-2.63%)
Sep 28, 2021 1.150 1.160 1.120 1.140 119,956 -0.01(-0.87%)
Sep 27, 2021 1.170 1.180 1.140 1.150 136,346 -0.01(-0.86%)
Sep 24, 2021 1.160 1.163 1.140 1.160 92,605 -0.01(-0.85%)
Sep 23, 2021 1.170 1.180 1.130 1.170 126,579 +0.02(+1.74%)
Sep 22, 2021 1.140 1.150 1.120 1.150 57,045 +0.00(+0.00%)
Sep 21, 2021 1.140 1.150 1.110 1.150 150,035 +0.01(+0.88%)
Sep 20, 2021 1.140 1.150 1.130 1.140 77,021 -0.03(-2.56%)
Sep 17, 2021 1.140 1.170 1.140 1.170 73,830 +0.02(+1.74%)
Sep 16, 2021 1.170 1.170 1.150 1.150 74,786 -0.03(-2.54%)
Sep 15, 2021 1.150 1.180 1.140 1.180 137,205 +0.02(+1.72%)
Sep 14, 2021 1.140 1.200 1.140 1.160 286,422 +0.01(+0.87%)
Sep 13, 2021 1.180 1.180 1.140 1.150 200,041 -0.03(-2.54%)
Sep 10, 2021 1.180 1.180 1.160 1.180 129,520 -0.01(-0.84%)
Sep 09, 2021 1.140 1.200 1.140 1.190 193,646 +0.05(+4.39%)
Sep 08, 2021 1.210 1.210 1.140 1.140 276,116 -0.07(-5.79%)
Sep 07, 2021 1.230 1.250 1.195 1.210 173,725 -0.01(-0.82%)
Sep 03, 2021 1.230 1.260 1.220 1.220 326,073 +0.01(+0.83%)
Sep 02, 2021 1.190 1.220 1.180 1.210 271,574 +0.01(+0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.