Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jun 30, 2022 0.4650 0.5100 0.4650 0.4849 130,831 -0.01(-2.02%)
Jun 29, 2022 0.4700 0.5284 0.4598 0.4949 488,169 +0.02(+3.15%)
Jun 28, 2022 0.5050 0.5050 0.4610 0.4798 123,226 -0.01(-2.10%)
Jun 27, 2022 0.4862 0.5100 0.4701 0.4901 56,937 +0.00(+0.00%)
Jun 24, 2022 0.4700 0.5300 0.4601 0.4901 180,356 +0.02(+3.83%)
Jun 23, 2022 0.4700 0.4900 0.4550 0.4720 52,603 +0.00(+0.43%)
Jun 22, 2022 0.4800 0.5100 0.4400 0.4700 153,858 -0.01(-2.27%)
Jun 21, 2022 0.4900 0.4900 0.4503 0.4809 79,504 +0.01(+2.36%)
Jun 17, 2022 0.4600 0.4800 0.4403 0.4698 156,928 -0.00(-0.80%)
Jun 16, 2022 0.4840 0.4840 0.4501 0.4736 52,249 +0.00(+0.53%)
Jun 15, 2022 0.4800 0.4849 0.4600 0.4711 112,888 -0.01(-2.85%)
Jun 14, 2022 0.4800 0.4950 0.4536 0.4849 242,085 -0.00(-0.16%)
Jun 13, 2022 0.4700 0.5450 0.4600 0.4857 961,193 +0.00(+0.14%)
Jun 10, 2022 0.4700 0.5099 0.4700 0.4850 69,527 -0.01(-1.04%)
Jun 09, 2022 0.5100 0.5101 0.4900 0.4901 53,138 -0.02(-4.07%)
Jun 08, 2022 0.5100 0.5300 0.4800 0.5109 49,932 +0.01(+2.18%)
Jun 07, 2022 0.4999 0.5500 0.4740 0.5000 71,233 +0.01(+1.63%)
Jun 06, 2022 0.4722 0.5053 0.4701 0.4920 258,961 -0.01(-1.97%)
Jun 03, 2022 0.5300 0.5300 0.5000 0.5019 69,052 -0.03(-5.30%)
Jun 02, 2022 0.5200 0.5300 0.5000 0.5300 227,857 -0.01(-1.85%)
Jun 01, 2022 0.5510 0.5800 0.5110 0.5400 82,128 -0.04(-6.74%)
May 31, 2022 0.5900 0.6000 0.5484 0.5790 349,674 +0.04(+7.22%)
May 27, 2022 0.5100 0.5480 0.5002 0.5400 132,859 +0.04(+8.00%)
May 26, 2022 0.5200 0.5500 0.4810 0.5000 344,250 -0.05(-9.07%)
May 25, 2022 0.5200 0.5700 0.5200 0.5499 37,969 +0.02(+3.83%)
May 24, 2022 0.5200 0.5600 0.5200 0.5296 77,766 -0.03(-5.17%)
May 23, 2022 0.5300 0.5940 0.5300 0.5585 37,495 +0.01(+0.99%)
May 20, 2022 0.5800 0.5890 0.5275 0.5530 67,935 -0.02(-2.98%)
May 19, 2022 0.6100 0.6100 0.5516 0.5700 309,295 -0.04(-6.73%)
May 18, 2022 0.6100 0.6214 0.5784 0.6111 132,304 +0.04(+6.56%)
May 17, 2022 0.5800 0.5890 0.5500 0.5735 44,146 +0.03(+4.73%)
May 16, 2022 0.5700 0.5701 0.5201 0.5476 77,392 -0.01(-2.39%)
May 13, 2022 0.5200 0.5630 0.5120 0.5610 154,420 +0.03(+4.86%)
May 12, 2022 0.5100 0.5390 0.5100 0.5350 115,677 -0.01(-2.46%)
May 11, 2022 0.5225 0.5700 0.5000 0.5485 127,696 +0.01(+2.72%)
May 10, 2022 0.5600 0.5686 0.5030 0.5340 299,180 -0.03(-4.86%)
May 09, 2022 0.5900 0.6100 0.5500 0.5613 223,376 -0.05(-7.98%)
May 06, 2022 0.6200 0.6499 0.5820 0.6100 65,519 -0.02(-3.17%)
May 05, 2022 0.6425 0.6900 0.6020 0.6300 113,331 -0.01(-1.96%)
May 04, 2022 0.6303 0.6500 0.6300 0.6426 43,889 +0.01(+1.98%)
May 03, 2022 0.6324 0.6659 0.6170 0.6301 35,624 +0.00(+0.02%)
May 02, 2022 0.6700 0.6700 0.6005 0.6300 122,469 -0.01(-1.30%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.