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 (%)
Jul 30, 2021 1.180 1.190 1.150 1.180 137,817 +0.01(+0.85%)
Jul 29, 2021 1.170 1.195 1.160 1.170 95,779 +0.00(+0.00%)
Jul 28, 2021 1.160 1.220 1.160 1.170 183,442 +0.00(+0.00%)
Jul 27, 2021 1.170 1.180 1.120 1.170 157,634 -0.01(-0.85%)
Jul 26, 2021 1.190 1.200 1.160 1.180 129,871 +0.00(+0.00%)
Jul 23, 2021 1.220 1.230 1.160 1.180 177,824 -0.06(-4.84%)
Jul 22, 2021 1.230 1.270 1.151 1.240 619,937 +0.03(+2.48%)
Jul 21, 2021 1.190 1.250 1.150 1.210 221,605 +0.00(+0.00%)
Jul 20, 2021 1.130 1.210 1.110 1.210 226,382 +0.06(+5.22%)
Jul 19, 2021 1.200 1.200 1.090 1.150 1,067,247 -0.06(-4.96%)
Jul 16, 2021 1.260 1.270 1.200 1.210 231,741 -0.06(-4.72%)
Jul 15, 2021 1.340 1.340 1.230 1.270 339,763 -0.04(-3.05%)
Jul 14, 2021 1.400 1.400 1.280 1.310 377,813 -0.07(-5.07%)
Jul 13, 2021 1.380 1.450 1.372 1.380 357,058 -0.03(-2.13%)
Jul 12, 2021 1.380 1.430 1.380 1.410 274,186 +0.02(+1.43%)
Jul 09, 2021 1.380 1.450 1.355 1.390 392,305 +0.02(+1.47%)
Jul 08, 2021 1.370 1.410 1.350 1.370 528,191 -0.07(-4.86%)
Jul 07, 2021 1.530 1.530 1.360 1.440 1,236,934 -0.06(-4.00%)
Jul 06, 2021 1.370 1.590 1.340 1.500 3,657,800 +0.11(+7.91%)
Jul 02, 2021 1.430 1.500 1.370 1.390 681,675 -0.10(-6.71%)
Jul 01, 2021 1.570 1.690 1.410 1.490 5,118,507 +0.00(+0.00%)
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%)
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.