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 (%)
Mar 31, 2022 0.9100 0.9100 0.7750 0.8200 677,864 -0.08(-8.89%)
Mar 30, 2022 0.8809 0.9400 0.8701 0.9000 616,868 +0.01(+0.77%)
Mar 29, 2022 1.030 1.040 0.8611 0.8931 3,734,440 -0.14(-13.29%)
Mar 28, 2022 1.030 1.070 0.9851 1.030 588,943 +0.04(+4.04%)
Mar 25, 2022 1.080 1.120 0.9721 0.9900 1,082,931 -0.09(-8.33%)
Mar 24, 2022 1.090 1.130 1.050 1.080 485,318 -0.01(-0.92%)
Mar 23, 2022 1.040 1.240 1.040 1.090 3,395,432 +0.00(+0.00%)
Mar 22, 2022 1.000 1.140 1.000 1.090 2,075,880 +0.01(+0.93%)
Mar 21, 2022 0.9500 1.090 0.8710 1.080 2,003,409 +0.15(+16.13%)
Mar 18, 2022 0.8800 0.9498 0.8776 0.9300 344,447 +0.02(+2.46%)
Mar 17, 2022 0.9600 0.9555 0.8500 0.9077 1,050,717 -0.04(-4.45%)
Mar 16, 2022 1.040 1.040 0.9206 0.9500 644,436 -0.05(-5.00%)
Mar 15, 2022 1.090 1.090 0.9200 1.000 738,759 -0.07(-6.54%)
Mar 14, 2022 1.250 1.250 0.8805 1.070 3,401,914 -0.16(-13.01%)
Mar 11, 2022 1.030 1.310 1.002 1.230 4,458,701 +0.16(+14.95%)
Mar 10, 2022 1.090 1.160 1.010 1.070 1,257,038 -0.01(-0.93%)
Mar 09, 2022 1.100 1.180 0.9200 1.080 2,379,917 +0.00(+0.00%)
Mar 08, 2022 0.8400 1.260 0.8101 1.080 6,315,494 +0.25(+29.68%)
Mar 07, 2022 0.7700 0.8499 0.7511 0.8328 375,823 +0.06(+8.13%)
Mar 04, 2022 0.7570 0.8190 0.7570 0.7702 88,872 -0.03(-3.71%)
Mar 03, 2022 0.7902 0.8399 0.7706 0.7999 145,827 -0.04(-4.76%)
Mar 02, 2022 0.8100 0.8399 0.7800 0.8399 252,706 -0.02(-1.88%)
Mar 01, 2022 0.8400 0.8600 0.7730 0.8560 301,723 -0.00(-0.47%)
Feb 28, 2022 0.7960 0.8799 0.7600 0.8600 683,719 +0.04(+4.88%)
Feb 25, 2022 0.8400 0.8500 0.7500 0.8200 1,069,240 -0.00(-0.01%)
Feb 24, 2022 0.6400 0.8489 0.6200 0.8201 1,433,295 +0.13(+18.86%)
Feb 23, 2022 0.6702 0.7099 0.6600 0.6900 27,111 +0.03(+5.33%)
Feb 22, 2022 0.6500 0.6600 0.6400 0.6551 62,497 -0.02(-2.27%)
Feb 18, 2022 0.6703 0 -0.04(-5.71%)
Feb 17, 2022 0.7430 0.7430 0.6951 0.7109 121,162 -0.02(-2.21%)
Feb 16, 2022 0.7500 0.7609 0.6811 0.7270 439,667 +0.01(+1.68%)
Feb 15, 2022 0.7031 0.7500 0.6980 0.7150 115,698 +0.02(+2.44%)
Feb 14, 2022 0.7200 0.7300 0.6500 0.6980 97,905 -0.01(-0.71%)
Feb 11, 2022 0.7700 0.7800 0.6900 0.7030 278,483 -0.05(-6.88%)
Feb 10, 2022 0.7300 0.7709 0.7200 0.7549 67,946 +0.01(+2.00%)
Feb 09, 2022 0.7200 0.7500 0.7100 0.7401 108,572 +0.03(+3.66%)
Feb 08, 2022 0.6900 0.7200 0.6701 0.7140 112,484 +0.04(+5.64%)
Feb 07, 2022 0.6900 0.6900 0.6703 0.6759 105,428 +0.00(+0.12%)
Feb 04, 2022 0.6899 0.6900 0.6536 0.6751 69,986 -0.00(-0.72%)
Feb 03, 2022 0.6545 0.6800 251,265 +0.02(+3.03%)
Feb 02, 2022 0.6898 0.6898 0.6405 0.6600 134,022 -0.03(-4.35%)
Feb 01, 2022 0.6471 0.6900 0.6401 0.6900 508,267 +0.04(+6.19%)
Jan 31, 2022 0.6100 0.6498 2,349,475 +0.06(+11.10%)
Jan 28, 2022 0.5584 0.6200 0.5200 0.5849 156,547 +0.02(+4.45%)
Jan 27, 2022 0.5700 0.6000 0.5300 0.5600 101,359 -0.00(-0.88%)
Jan 26, 2022 0.5800 0.6215 0.5500 0.5650 174,710 -0.01(-2.57%)
Jan 25, 2022 0.5900 0.6000 0.5575 0.5799 119,430 -0.02(-3.33%)
Jan 24, 2022 0.6200 0.6200 0.4800 0.5999 603,886 -0.03(-4.78%)
Jan 21, 2022 0.6510 0.6625 0.6100 0.6300 196,901 -0.02(-3.09%)
Jan 20, 2022 0.7001 0.7400 0.6500 0.6501 376,719 -0.09(-12.15%)
Jan 19, 2022 0.7200 0.7500 0.7000 0.7400 130,668 +0.01(+1.65%)
Jan 18, 2022 0.7500 0.7889 0.7000 0.7280 154,411 -0.03(-3.35%)
Jan 14, 2022 0.7532 0 +0.01(+1.78%)
Jan 13, 2022 0.7368 0.7999 0.7220 0.7400 156,849 -0.00(-0.48%)
Jan 12, 2022 0.8204 0.8204 0.7320 0.7436 117,505 -0.05(-5.87%)
Jan 11, 2022 0.7651 0.8000 0.7503 0.7900 173,102 +0.07(+9.42%)
Jan 10, 2022 0.7848 0.7878 0.6950 0.7220 165,324 -0.03(-3.41%)
Jan 07, 2022 0.8000 0.8100 0.7101 0.7475 400,178 -0.05(-6.56%)
Jan 06, 2022 0.9300 0.9900 0.7800 0.8000 4,369,065 +0.05(+6.67%)
Jan 05, 2022 0.7600 0.7900 0.7301 0.7500 308,085 +0.00(+0.00%)
Jan 04, 2022 0.7770 0.7976 0.7300 0.7500 186,074 +0.01(+1.35%)
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.