Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

N/A 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, 2020 1.680 2.470 1.350 1.660 1,112,060 +0.13(+8.50%)
Mar 30, 2020 1.570 1.780 1.450 1.530 186,712 +0.02(+1.32%)
Mar 27, 2020 1.450 1.600 1.300 1.510 144,100 +0.12(+8.63%)
Mar 26, 2020 1.490 1.500 1.320 1.390 79,391 -0.10(-6.71%)
Mar 25, 2020 1.380 1.550 1.320 1.490 80,146 +0.11(+7.97%)
Mar 24, 2020 1.390 1.540 1.210 1.380 97,906 +0.02(+1.47%)
Mar 23, 2020 1.540 1.730 1.140 1.360 112,129 -0.09(-6.21%)
Mar 20, 2020 1.410 1.830 1.310 1.450 315,100 +0.05(+3.57%)
Mar 19, 2020 1.420 1.650 1.310 1.400 130,269 +0.00(+0.00%)
Mar 18, 2020 1.300 1.510 1.300 1.400 136,789 -0.01(-0.71%)
Mar 17, 2020 1.560 1.650 1.210 1.410 158,971 -0.14(-9.03%)
Mar 16, 2020 1.280 1.950 0.9300 1.550 609,403 +0.33(+27.05%)
Mar 13, 2020 1.750 1.800 1.130 1.220 207,400 -0.61(-33.33%)
Mar 12, 2020 1.190 2.010 0.9700 1.830 737,183 +0.47(+34.56%)
Mar 11, 2020 1.700 1.700 1.140 1.360 453,728 -0.33(-19.53%)
Mar 10, 2020 1.600 3.590 1.540 1.690 8,978,237 +0.41(+32.03%)
Mar 09, 2020 1.470 1.590 1.190 1.280 21,598 -0.34(-20.99%)
Mar 06, 2020 1.620 1.620 1.580 1.620 21,800 -0.01(-0.84%)
Mar 05, 2020 1.600 1.660 1.600 1.634 23,262 +0.00(+0.23%)
Mar 04, 2020 1.580 1.650 1.580 1.630 16,694 +0.02(+1.24%)
Mar 03, 2020 1.910 1.910 1.593 1.610 29,974 -0.13(-7.47%)
Mar 02, 2020 1.770 1.770 1.670 1.740 15,005 +0.09(+5.45%)
Feb 28, 2020 1.750 1.830 1.620 1.650 36,500 -0.16(-8.84%)
Feb 27, 2020 1.940 1.980 1.780 1.810 9,901 -0.17(-8.59%)
Feb 26, 2020 2.050 2.060 1.950 1.980 9,362 +0.05(+2.59%)
Feb 25, 2020 1.970 2.042 1.840 1.930 15,747 -0.11(-5.55%)
Feb 24, 2020 2.190 2.190 1.884 2.043 22,108 -0.06(-2.81%)
Feb 21, 2020 2.054 2.191 2.054 2.103 3,500 -0.08(-3.56%)
Feb 20, 2020 2.239 2.239 2.130 2.180 6,287 -0.02(-0.91%)
Feb 19, 2020 2.160 2.280 2.160 2.200 8,584 +0.05(+2.33%)
Feb 18, 2020 2.210 2.340 2.150 2.150 10,516 -0.09(-4.02%)
Feb 14, 2020 2.220 2.260 2.220 2.240 6,000 +0.00(+0.00%)
Feb 13, 2020 2.220 2.370 2.220 2.240 7,763 -0.06(-2.61%)
Feb 12, 2020 2.430 2.430 2.232 2.300 23,687 -0.01(-0.43%)
Feb 11, 2020 2.478 2.478 2.050 2.310 74,442 -0.11(-4.55%)
Feb 10, 2020 2.620 2.720 2.409 2.420 78,098 -0.20(-7.63%)
Feb 07, 2020 2.400 2.790 2.400 2.620 172,400 +0.20(+8.26%)
Feb 06, 2020 2.400 2.530 2.152 2.420 107,445 +0.02(+0.83%)
Feb 05, 2020 2.090 2.480 2.080 2.400 130,690 +0.31(+14.83%)
Feb 04, 2020 2.070 2.120 2.020 2.090 24,267 -0.02(-0.95%)
Feb 03, 2020 2.070 2.220 2.000 2.110 38,347 -0.02(-0.94%)
Jan 31, 2020 2.110 2.130 2.000 2.130 45,000 +0.03(+1.43%)
Jan 30, 2020 2.330 2.390 2.090 2.100 45,505 -0.25(-10.64%)
Jan 29, 2020 2.460 2.540 2.320 2.350 24,301 -0.10(-4.08%)
Jan 28, 2020 2.460 2.460 2.360 2.450 14,601 +0.06(+2.51%)
Jan 27, 2020 2.320 2.510 2.320 2.390 30,778 -0.19(-7.36%)
Jan 24, 2020 2.580 2.700 2.260 2.580 183,700 -0.09(-3.37%)
Jan 23, 2020 3.080 3.191 2.560 2.670 317,734 -0.41(-13.31%)
Jan 22, 2020 3.040 3.250 2.970 3.080 189,565 +0.10(+3.36%)
Jan 21, 2020 3.170 3.200 2.980 2.980 103,486 -0.22(-6.88%)
Jan 17, 2020 2.970 3.350 2.830 3.200 461,000 +0.23(+7.74%)
Jan 16, 2020 3.030 3.070 2.950 2.970 49,624 -0.07(-2.30%)
Jan 15, 2020 3.100 3.100 2.950 3.040 94,806 -0.11(-3.49%)
Jan 14, 2020 2.930 3.150 2.850 3.150 123,543 +0.19(+6.42%)
Jan 13, 2020 3.250 3.300 2.950 2.960 241,876 -0.14(-4.52%)
Jan 10, 2020 3.060 3.130 3.040 3.100 66,400 +0.04(+1.31%)
Jan 09, 2020 2.920 3.200 2.920 3.060 267,616 +0.20(+6.99%)
Jan 08, 2020 2.850 2.950 2.820 2.860 34,054 -0.02(-0.69%)
Jan 07, 2020 2.880 2.980 2.840 2.880 39,978 +0.00(+0.00%)
Jan 06, 2020 2.950 3.110 2.800 2.880 145,315 -0.08(-2.70%)
Jan 03, 2020 2.960 3.000 2.950 2.960 19,700 -0.03(-0.99%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.