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 29, 2022 0.6950 0.6950 0.6309 0.6383 81,178 -0.01(-1.80%)
Apr 28, 2022 0.6700 0.6800 0.6412 0.6500 54,856 -0.01(-1.52%)
Apr 27, 2022 0.6549 0.6798 0.6444 0.6600 96,463 +0.01(+1.43%)
Apr 26, 2022 0.6450 0.6800 0.6300 0.6507 258,460 -0.01(-2.14%)
Apr 25, 2022 0.6912 0.6912 0.6306 0.6649 226,568 -0.04(-5.01%)
Apr 22, 2022 0.6800 0.7100 0.6700 0.7000 119,026 +0.01(+0.72%)
Apr 21, 2022 0.7400 0.7450 0.6625 0.6950 277,583 -0.06(-7.33%)
Apr 20, 2022 0.7300 0.7600 0.7200 0.7500 457,496 +0.01(+1.35%)
Apr 19, 2022 0.7600 0.7600 0.7100 0.7400 630,715 +0.04(+6.08%)
Apr 18, 2022 0.7400 0.7800 0.6701 0.6976 724,836 +0.02(+2.59%)
Apr 14, 2022 0.7229 0.7229 0.6622 0.6800 180,400 -0.01(-1.89%)
Apr 13, 2022 0.6800 0.7178 0.6601 0.6931 248,043 +0.01(+0.81%)
Apr 12, 2022 0.7119 0.7400 0.6700 0.6875 172,490 -0.01(-1.08%)
Apr 11, 2022 0.7154 0.7154 0.6631 0.6950 151,940 -0.01(-2.04%)
Apr 08, 2022 0.7000 0.7400 0.6816 0.7095 213,165 -0.01(-0.76%)
Apr 07, 2022 0.7400 0.7599 0.6900 0.7149 282,163 -0.05(-5.93%)
Apr 06, 2022 0.7500 0.7700 0.7100 0.7600 208,881 +0.00(+0.07%)
Apr 05, 2022 0.8100 0.8297 0.7474 0.7595 438,827 -0.03(-3.86%)
Apr 04, 2022 0.7900 0.8300 0.7700 0.7900 318,952 +0.00(+0.22%)
Apr 01, 2022 0.8100 0.8787 0.7550 0.7883 1,602,194 -0.03(-3.87%)
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%)
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.