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 (%)
Jun 30, 2021 1.540 1.560 1.460 1.490 988,763 -0.01(-0.67%)
Jun 29, 2021 1.450 1.560 1.430 1.500 1,450,989 +0.06(+4.17%)
Jun 28, 2021 1.430 1.440 1.400 1.440 140,672 +0.01(+0.70%)
Jun 25, 2021 1.410 1.430 1.400 1.430 112,753 +0.01(+0.70%)
Jun 24, 2021 1.430 1.435 1.370 1.420 212,636 +0.00(+0.00%)
Jun 23, 2021 1.390 1.420 1.380 1.420 181,301 +0.02(+1.43%)
Jun 22, 2021 1.410 1.470 1.380 1.400 326,316 -0.04(-2.78%)
Jun 21, 2021 1.440 1.450 1.410 1.440 280,653 +0.03(+2.13%)
Jun 18, 2021 1.470 1.470 1.350 1.410 301,266 -0.04(-2.76%)
Jun 17, 2021 1.430 1.470 1.410 1.450 345,453 -0.02(-1.36%)
Jun 16, 2021 1.440 1.500 1.420 1.470 241,459 +0.04(+2.80%)
Jun 15, 2021 1.570 1.590 1.325 1.430 821,597 -0.14(-8.92%)
Jun 14, 2021 1.540 1.630 1.528 1.570 276,137 +0.00(+0.00%)
Jun 11, 2021 1.590 1.640 1.560 1.570 196,552 -0.03(-1.88%)
Jun 10, 2021 1.650 1.690 1.540 1.600 838,556 -0.02(-1.23%)
Jun 09, 2021 1.630 1.648 1.550 1.620 1,092,433 -0.01(-0.61%)
Jun 08, 2021 1.600 1.650 1.510 1.630 2,173,980 +0.20(+13.99%)
Jun 07, 2021 1.380 1.450 1.362 1.430 686,566 +0.05(+3.62%)
Jun 04, 2021 1.370 1.397 1.345 1.380 157,192 +0.02(+1.47%)
Jun 03, 2021 1.350 1.370 1.320 1.360 231,581 -0.01(-0.73%)
Jun 02, 2021 1.410 1.420 1.350 1.370 216,973 -0.03(-2.14%)
Jun 01, 2021 1.420 1.440 1.365 1.400 259,682 -0.02(-1.41%)
May 28, 2021 1.420 1.450 1.380 1.420 180,629 -0.01(-0.70%)
May 27, 2021 1.380 1.440 1.370 1.430 403,314 +0.05(+3.62%)
May 26, 2021 1.360 1.383 1.320 1.380 432,077 +0.08(+6.15%)
May 25, 2021 1.330 1.330 1.300 1.300 134,860 -0.04(-2.99%)
May 24, 2021 1.350 1.360 1.320 1.340 101,528 -0.01(-0.74%)
May 21, 2021 1.370 1.370 1.310 1.350 137,930 -0.02(-1.46%)
May 20, 2021 1.320 1.370 1.290 1.370 247,637 +0.05(+3.79%)
May 19, 2021 1.290 1.320 1.260 1.320 85,091 +0.00(+0.00%)
May 18, 2021 1.320 1.360 1.290 1.320 176,574 +0.01(+0.76%)
May 17, 2021 1.280 1.310 1.240 1.310 203,269 +0.05(+3.97%)
May 14, 2021 1.230 1.290 1.210 1.260 191,294 +0.03(+2.44%)
May 13, 2021 1.250 1.260 1.200 1.230 180,149 -0.01(-0.81%)
May 12, 2021 1.260 1.270 1.190 1.240 288,163 -0.01(-0.80%)
May 11, 2021 1.170 1.260 1.130 1.250 291,219 +0.03(+2.46%)
May 10, 2021 1.250 1.280 1.210 1.220 376,943 -0.04(-3.17%)
May 07, 2021 1.250 1.302 1.220 1.260 242,403 +0.03(+2.44%)
May 06, 2021 1.290 1.310 1.230 1.230 366,132 -0.09(-6.82%)
May 05, 2021 1.350 1.350 1.290 1.320 141,015 -0.02(-1.49%)
May 04, 2021 1.300 1.340 1.250 1.340 266,043 +0.04(+3.08%)
May 03, 2021 1.360 1.370 1.280 1.300 341,007 -0.06(-4.41%)
Apr 30, 2021 1.330 1.390 1.330 1.360 228,100 -0.02(-1.45%)
Apr 29, 2021 1.420 1.420 1.320 1.380 194,906 +0.01(+0.73%)
Apr 28, 2021 1.360 1.410 1.330 1.370 370,159 -0.02(-1.44%)
Apr 27, 2021 1.400 1.420 1.360 1.390 439,508 -0.06(-4.14%)
Apr 26, 2021 1.350 1.460 1.330 1.450 1,701,664 +0.14(+10.69%)
Apr 23, 2021 1.290 1.320 1.270 1.310 374,900 +0.02(+1.55%)
Apr 22, 2021 1.320 1.340 1.250 1.290 603,523 +0.00(+0.00%)
Apr 21, 2021 1.250 1.290 1.230 1.290 723,294 +0.03(+2.38%)
Apr 20, 2021 1.300 1.300 1.200 1.260 692,177 -0.06(-4.55%)
Apr 19, 2021 1.350 1.360 1.260 1.320 479,461 +0.00(+0.00%)
Apr 16, 2021 1.360 1.360 1.170 1.320 1,286,700 -0.04(-2.94%)
Apr 15, 2021 1.430 1.470 1.310 1.360 1,766,662 -0.10(-6.85%)
Apr 14, 2021 1.560 1.560 1.410 1.460 1,310,192 -0.07(-4.58%)
Apr 13, 2021 1.610 1.630 1.520 1.530 1,426,282 -0.12(-7.27%)
Apr 12, 2021 1.620 1.670 1.550 1.650 3,181,676 +0.00(+0.00%)
Apr 09, 2021 1.550 1.650 1.520 1.650 4,002,000 +0.06(+3.77%)
Apr 08, 2021 1.670 1.800 1.520 1.590 84,256,080 +0.24(+17.78%)
Apr 07, 2021 1.410 1.440 1.350 1.350 463,143 -0.12(-8.16%)
Apr 06, 2021 1.400 1.480 1.350 1.470 645,497 +0.11(+8.09%)
Apr 05, 2021 1.410 1.430 1.360 1.360 838,172 -0.05(-3.55%)
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.