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 (%)
Apr 30, 2019 2.630 2.630 2.520 2.540 7,040 -0.06(-2.31%)
Apr 29, 2019 2.540 2.620 2.480 2.600 57,056 +0.00(+0.00%)
Apr 26, 2019 2.525 2.729 2.525 2.600 38,100 -0.02(-0.76%)
Apr 25, 2019 2.540 2.690 2.520 2.620 29,400 +0.08(+3.15%)
Apr 24, 2019 2.484 2.650 2.484 2.540 40,155 +0.07(+2.83%)
Apr 23, 2019 2.560 2.640 2.440 2.470 97,086 -0.11(-4.26%)
Apr 22, 2019 2.550 2.600 2.520 2.580 15,920 +0.00(+0.00%)
Apr 18, 2019 2.620 2.630 2.520 2.580 58,500 -0.05(-1.90%)
Apr 17, 2019 2.710 2.710 2.630 2.630 31,679 -0.11(-4.01%)
Apr 16, 2019 2.670 2.780 2.570 2.740 84,058 +0.06(+2.24%)
Apr 15, 2019 2.730 2.800 2.550 2.680 153,402 +0.04(+1.52%)
Apr 12, 2019 2.640 2.695 2.500 2.640 110,100 -0.01(-0.38%)
Apr 11, 2019 2.850 2.960 2.550 2.650 317,919 -0.22(-7.67%)
Apr 10, 2019 3.050 3.900 2.740 2.870 4,183,069 +0.25(+9.54%)
Apr 09, 2019 2.560 2.750 2.540 2.620 80,678 +0.07(+2.75%)
Apr 08, 2019 2.770 2.840 2.510 2.550 245,796 +0.05(+2.00%)
Apr 05, 2019 2.580 2.600 2.391 2.500 49,100 -0.10(-3.85%)
Apr 04, 2019 2.550 2.686 2.550 2.600 62,896 +0.08(+3.17%)
Apr 03, 2019 2.710 2.840 2.500 2.520 174,407 -0.23(-8.36%)
Apr 02, 2019 2.920 3.340 2.600 2.750 1,461,097 +0.27(+10.89%)
Apr 01, 2019 2.540 2.720 2.320 2.480 211,383 -0.10(-3.88%)
Mar 29, 2019 2.700 3.160 2.450 2.580 909,000 -0.73(-22.05%)
Mar 28, 2019 2.270 4.710 2.260 3.310 4,189,028 +1.03(+45.18%)
Mar 27, 2019 2.210 2.380 2.150 2.280 81,313 +0.07(+3.17%)
Mar 26, 2019 2.200 2.320 2.200 2.210 22,984 +0.01(+0.45%)
Mar 25, 2019 2.330 2.350 2.161 2.200 46,225 -0.17(-7.17%)
Mar 22, 2019 2.520 2.520 2.360 2.370 18,800 -0.19(-7.42%)
Mar 21, 2019 2.690 2.690 2.260 2.560 146,546 -0.02(-0.78%)
Mar 20, 2019 2.140 2.700 2.080 2.580 268,280 +0.51(+24.64%)
Mar 19, 2019 2.121 2.163 2.050 2.070 39,735 -0.03(-1.43%)
Mar 18, 2019 2.120 2.253 1.910 2.100 121,021 -0.04(-1.87%)
Mar 15, 2019 2.350 2.500 2.020 2.140 290,800 -0.29(-11.93%)
Mar 14, 2019 3.000 3.460 2.350 2.430 4,577,767 +0.17(+7.52%)
Mar 13, 2019 2.120 2.310 2.050 2.260 274,698 +0.21(+10.24%)
Mar 12, 2019 2.060 2.070 2.020 2.050 7,030 -0.01(-0.49%)
Mar 11, 2019 2.200 2.220 2.020 2.060 66,710 +0.08(+4.04%)
Mar 08, 2019 2.040 2.100 1.950 1.980 32,100 -0.01(-0.50%)
Mar 07, 2019 1.950 2.200 1.910 1.990 154,395 +0.04(+2.05%)
Mar 06, 2019 1.960 2.000 1.850 1.950 21,466 +0.00(+0.00%)
Mar 05, 2019 2.000 2.240 1.810 1.950 64,636 -0.25(-11.36%)
Mar 04, 2019 2.210 2.280 2.030 2.200 11,885 +0.03(+1.38%)
Mar 01, 2019 2.290 2.290 2.060 2.170 19,400 +0.15(+7.43%)
Feb 28, 2019 2.080 2.279 2.020 2.020 83,412 -0.18(-8.18%)
Feb 27, 2019 2.290 2.293 2.010 2.200 19,891 -0.06(-2.65%)
Feb 26, 2019 2.390 2.390 2.260 2.260 7,037 -0.06(-2.59%)
Feb 25, 2019 2.280 2.320 2.260 2.320 3,920 +0.06(+2.65%)
Feb 22, 2019 2.340 2.340 2.230 2.260 8,400 -0.10(-4.24%)
Feb 21, 2019 2.440 2.452 2.342 2.360 29,417 -0.08(-3.28%)
Feb 20, 2019 2.390 2.470 2.390 2.440 7,543 +0.06(+2.52%)
Feb 19, 2019 2.300 2.438 2.300 2.380 5,210 -0.01(-0.42%)
Feb 15, 2019 2.480 2.490 2.300 2.390 7,200 -0.04(-1.65%)
Feb 14, 2019 2.410 2.585 2.312 2.430 55,155 +0.06(+2.53%)
Feb 13, 2019 2.230 2.810 2.230 2.370 81,805 +0.14(+6.28%)
Feb 12, 2019 2.304 2.390 2.220 2.230 39,429 -0.10(-4.29%)
Feb 11, 2019 2.370 2.429 2.250 2.330 30,713 -0.04(-1.69%)
Feb 08, 2019 2.400 2.440 2.320 2.370 15,900 -0.08(-3.26%)
Feb 07, 2019 2.340 2.481 2.320 2.450 35,281 +0.07(+2.94%)
Feb 06, 2019 2.660 2.660 2.310 2.380 85,125 -0.33(-12.18%)
Feb 05, 2019 2.800 2.816 2.680 2.710 49,713 -0.14(-4.91%)
Feb 04, 2019 2.930 2.930 2.784 2.850 51,249 +0.00(+0.00%)
Feb 01, 2019 2.700 3.100 2.680 2.850 227,600 +0.06(+2.15%)
Jan 31, 2019 2.920 2.920 2.710 2.790 44,363 -0.08(-2.79%)
Jan 30, 2019 2.871 2.965 2.750 2.870 45,138 +0.00(+0.00%)
Jan 29, 2019 2.940 3.010 2.680 2.870 373,841 +0.04(+1.41%)
Jan 28, 2019 2.830 2.900 2.810 2.830 23,288 -0.06(-2.08%)
Jan 25, 2019 2.920 2.950 2.860 2.890 11,800 -0.06(-2.03%)
Jan 24, 2019 2.960 2.960 2.810 2.950 14,687 -0.01(-0.34%)
Jan 23, 2019 2.920 3.000 2.800 2.960 17,649 +0.02(+0.68%)
Jan 22, 2019 2.970 2.970 2.890 2.940 42,044 -0.04(-1.18%)
Jan 18, 2019 2.960 2.990 2.880 2.975 33,400 +0.00(+0.17%)
Jan 17, 2019 2.960 3.006 2.900 2.970 32,486 -0.01(-0.34%)
Jan 16, 2019 3.110 3.110 2.850 2.980 128,514 -0.15(-4.79%)
Jan 15, 2019 3.310 3.700 3.000 3.130 928,035 +0.17(+5.74%)
Jan 14, 2019 3.076 3.082 2.940 2.960 45,322 -0.18(-5.73%)
Jan 11, 2019 3.100 3.290 3.020 3.140 106,200 +0.04(+1.29%)
Jan 10, 2019 3.060 3.450 2.900 3.100 400,462 +0.18(+6.16%)
Jan 09, 2019 2.960 3.010 2.810 2.920 221,567 -0.01(-0.34%)
Jan 08, 2019 3.170 3.170 2.870 2.930 78,306 -0.14(-4.56%)
Jan 07, 2019 2.910 3.100 2.830 3.070 145,415 +0.31(+11.23%)
Jan 04, 2019 2.740 2.920 2.680 2.760 133,700 +0.11(+4.15%)
Jan 03, 2019 3.190 3.269 2.650 2.650 253,223 -0.55(-17.19%)
Jan 02, 2019 3.250 3.250 2.910 3.200 435,846 +0.23(+7.74%)
Dec 31, 2018 3.940 4.100 2.820 2.970 3,857,700 +0.22(+8.00%)
Dec 28, 2018 2.510 2.815 2.508 2.750 94,900 +0.24(+9.56%)
Dec 27, 2018 3.040 3.112 2.400 2.510 245,122 -0.58(-18.77%)
Dec 26, 2018 4.350 4.650 3.010 3.090 2,316,368 +0.26(+9.19%)
Dec 24, 2018 3.340 3.340 2.830 2.830 4,500 -0.56(-16.52%)
Dec 21, 2018 3.150 3.490 3.150 3.390 17,900 +0.04(+1.19%)
Dec 20, 2018 3.790 3.800 3.000 3.350 33,872 -0.32(-8.72%)
Dec 19, 2018 3.860 4.100 3.500 3.670 115,035 -0.28(-7.09%)
Dec 18, 2018 4.310 4.410 3.705 3.950 64,744 -0.36(-8.35%)
Dec 17, 2018 4.310 4.310 3.899 4.310 8,678 +0.07(+1.65%)
Dec 14, 2018 4.200 4.450 4.110 4.240 17,600 -0.08(-1.74%)
Dec 13, 2018 4.500 4.596 4.180 4.315 36,866 -0.00(-0.12%)
Dec 12, 2018 4.640 4.760 4.151 4.320 35,759 -0.38(-8.09%)
Dec 11, 2018 5.330 5.486 4.600 4.700 52,199 -0.58(-10.98%)
Dec 10, 2018 5.690 5.940 5.150 5.280 58,060 -0.60(-10.20%)
Dec 07, 2018 6.050 6.360 5.350 5.880 84,800 -0.17(-2.81%)
Dec 06, 2018 6.180 7.100 5.060 6.050 450,935 +0.99(+19.57%)
Dec 04, 2018 6.800 9.130 5.060 5.060 2,255,300 -0.39(-7.16%)
Dec 03, 2018 5.590 5.680 5.220 5.450 7,118 -0.15(-2.68%)
Nov 30, 2018 5.340 5.700 5.340 5.600 3,500 +0.00(+0.00%)
Nov 29, 2018 5.450 6.000 5.420 5.600 49,569 -0.22(-3.85%)
Nov 28, 2018 5.820 6.309 5.000 5.824 69,717 +0.52(+9.90%)
Nov 27, 2018 6.990 6.990 5.000 5.300 99,012 -0.50(-8.62%)
Nov 26, 2018 4.690 7.900 4.650 5.800 281,409 +1.30(+28.89%)
Nov 23, 2018 4.490 4.510 4.410 4.500 4,700 +0.30(+7.14%)
Nov 21, 2018 4.200 4.200 4.200 0 -1.48(-26.06%)
Nov 20, 2018 5.540 5.750 5.540 5.680 850 -0.94(-14.16%)
Nov 19, 2018 6.790 6.790 6.617 6.617 1,376 +0.51(+8.30%)
Nov 16, 2018 6.020 6.110 6.000 6.110 700 +0.39(+6.82%)
Nov 14, 2018 5.720 5.720 5.720 5.720 100 -1.28(-18.29%)
Nov 13, 2018 7.000 7.000 7.000 7.000 1,461 -0.50(-6.67%)
Nov 08, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 07, 2018 7.260 7.840 7.260 7.500 402 +0.33(+4.60%)
Nov 05, 2018 7.170 7.170 7.170 0 -0.83(-10.38%)
Nov 02, 2018 8.000 8.000 8.000 50 +0.00(+0.00%)
Oct 30, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 29, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 26, 2018 8.000 8.000 8.000 21 +0.00(+0.00%)
Oct 24, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Oct 23, 2018 8.230 8.230 7.750 7.750 900 -0.50(-6.06%)
Oct 22, 2018 8.440 8.440 8.200 8.250 4,295 -0.03(-0.36%)
Oct 18, 2018 8.280 8.280 8.280 0 +0.28(+3.50%)
Oct 17, 2018 7.890 8.000 7.810 8.000 1,503 -0.03(-0.37%)
Oct 16, 2018 8.200 8.200 8.030 8.030 2,780 +0.04(+0.50%)
Oct 12, 2018 7.990 7.990 7.990 0 -0.31(-3.74%)
Oct 11, 2018 7.950 9.000 7.900 8.300 5,322 -0.40(-4.60%)
Oct 10, 2018 8.400 8.700 8.400 8.700 1,510 -0.30(-3.33%)
Oct 09, 2018 9.000 9.000 9.000 9.000 150 -0.75(-7.69%)
Oct 08, 2018 9.750 9.750 9.750 9.750 240 -0.60(-5.80%)
Oct 05, 2018 10.11 10.35 9.950 10.35 1,300 +0.65(+6.68%)
Oct 04, 2018 10.35 10.35 9.702 9.702 4,612 -0.30(-2.98%)
Oct 03, 2018 10.32 10.32 9.860 10.00 6,069 -0.32(-3.10%)
Oct 02, 2018 10.04 10.32 9.660 10.32 3,340 -0.42(-3.91%)
Oct 01, 2018 9.950 10.74 9.950 10.74 420 +0.54(+5.29%)
Sep 27, 2018 10.20 10.20 10.20 0 -0.14(-1.35%)
Sep 26, 2018 10.92 10.92 9.515 10.34 1,491 -0.58(-5.31%)
Sep 25, 2018 11.13 11.13 10.92 10.92 200 +0.14(+1.32%)
Sep 24, 2018 10.85 10.85 10.78 10.78 829 -0.17(-1.58%)
Sep 21, 2018 10.35 10.95 10.30 10.95 3,400 +0.11(+1.01%)
Sep 20, 2018 11.77 12.00 10.28 10.84 31,483 -0.46(-4.07%)
Sep 19, 2018 10.94 11.75 10.40 11.30 22,062 +0.70(+6.60%)
Sep 18, 2018 10.61 10.61 10.60 10.60 369 -0.18(-1.62%)
Sep 17, 2018 11.50 11.50 10.40 10.78 15,321 +0.28(+2.62%)
Sep 14, 2018 11.00 11.00 10.50 10.50 300 +0.50(+5.00%)
Sep 13, 2018 9.770 10.00 9.770 10.00 493 +0.00(+0.00%)
Sep 12, 2018 10.02 10.02 9.830 10.00 2,685 +0.00(+0.00%)
Sep 11, 2018 10.29 10.29 9.860 10.00 3,792 +0.10(+1.01%)
Sep 10, 2018 9.620 9.900 9.620 9.900 2,640 -0.12(-1.20%)
Sep 07, 2018 10.31 10.31 10.00 10.02 8,600 -0.28(-2.72%)
Sep 06, 2018 11.57 11.57 10.01 10.30 11,907 -1.32(-11.36%)
Sep 05, 2018 11.64 11.66 10.75 11.62 5,921 -0.38(-3.17%)
Sep 04, 2018 12.00 12.00 12.00 12.00 613 +0.28(+2.39%)
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.