Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Mar 29, 2019 2.700 3.160 2.450 2.580 909,000 -0.73(-22.05%)
Mar 28, 2019 2.270 4.710 2.260 3.310 4,189,028 +1.03(+45.18%)
Mar 27, 2019 2.210 2.380 2.150 2.280 81,313 +0.07(+3.17%)
Mar 26, 2019 2.200 2.320 2.200 2.210 22,984 +0.01(+0.45%)
Mar 25, 2019 2.330 2.350 2.161 2.200 46,225 -0.17(-7.17%)
Mar 22, 2019 2.520 2.520 2.360 2.370 18,800 -0.19(-7.42%)
Mar 21, 2019 2.690 2.690 2.260 2.560 146,546 -0.02(-0.78%)
Mar 20, 2019 2.140 2.700 2.080 2.580 268,280 +0.51(+24.64%)
Mar 19, 2019 2.121 2.163 2.050 2.070 39,735 -0.03(-1.43%)
Mar 18, 2019 2.120 2.253 1.910 2.100 121,021 -0.04(-1.87%)
Mar 15, 2019 2.350 2.500 2.020 2.140 290,800 -0.29(-11.93%)
Mar 14, 2019 3.000 3.460 2.350 2.430 4,577,767 +0.17(+7.52%)
Mar 13, 2019 2.120 2.310 2.050 2.260 274,698 +0.21(+10.24%)
Mar 12, 2019 2.060 2.070 2.020 2.050 7,030 -0.01(-0.49%)
Mar 11, 2019 2.200 2.220 2.020 2.060 66,710 +0.08(+4.04%)
Mar 08, 2019 2.040 2.100 1.950 1.980 32,100 -0.01(-0.50%)
Mar 07, 2019 1.950 2.200 1.910 1.990 154,395 +0.04(+2.05%)
Mar 06, 2019 1.960 2.000 1.850 1.950 21,466 +0.00(+0.00%)
Mar 05, 2019 2.000 2.240 1.810 1.950 64,636 -0.25(-11.36%)
Mar 04, 2019 2.210 2.280 2.030 2.200 11,885 +0.03(+1.38%)
Mar 01, 2019 2.290 2.290 2.060 2.170 19,400 +0.15(+7.43%)
Feb 28, 2019 2.080 2.279 2.020 2.020 83,412 -0.18(-8.18%)
Feb 27, 2019 2.290 2.293 2.010 2.200 19,891 -0.06(-2.65%)
Feb 26, 2019 2.390 2.390 2.260 2.260 7,037 -0.06(-2.59%)
Feb 25, 2019 2.280 2.320 2.260 2.320 3,920 +0.06(+2.65%)
Feb 22, 2019 2.340 2.340 2.230 2.260 8,400 -0.10(-4.24%)
Feb 21, 2019 2.440 2.452 2.342 2.360 29,417 -0.08(-3.28%)
Feb 20, 2019 2.390 2.470 2.390 2.440 7,543 +0.06(+2.52%)
Feb 19, 2019 2.300 2.438 2.300 2.380 5,210 -0.01(-0.42%)
Feb 15, 2019 2.480 2.490 2.300 2.390 7,200 -0.04(-1.65%)
Feb 14, 2019 2.410 2.585 2.312 2.430 55,155 +0.06(+2.53%)
Feb 13, 2019 2.230 2.810 2.230 2.370 81,805 +0.14(+6.28%)
Feb 12, 2019 2.304 2.390 2.220 2.230 39,429 -0.10(-4.29%)
Feb 11, 2019 2.370 2.429 2.250 2.330 30,713 -0.04(-1.69%)
Feb 08, 2019 2.400 2.440 2.320 2.370 15,900 -0.08(-3.26%)
Feb 07, 2019 2.340 2.481 2.320 2.450 35,281 +0.07(+2.94%)
Feb 06, 2019 2.660 2.660 2.310 2.380 85,125 -0.33(-12.18%)
Feb 05, 2019 2.800 2.816 2.680 2.710 49,713 -0.14(-4.91%)
Feb 04, 2019 2.930 2.930 2.784 2.850 51,249 +0.00(+0.00%)
Feb 01, 2019 2.700 3.100 2.680 2.850 227,600 +0.06(+2.15%)
Jan 31, 2019 2.920 2.920 2.710 2.790 44,363 -0.08(-2.79%)
Jan 30, 2019 2.871 2.965 2.750 2.870 45,138 +0.00(+0.00%)
Jan 29, 2019 2.940 3.010 2.680 2.870 373,841 +0.04(+1.41%)
Jan 28, 2019 2.830 2.900 2.810 2.830 23,288 -0.06(-2.08%)
Jan 25, 2019 2.920 2.950 2.860 2.890 11,800 -0.06(-2.03%)
Jan 24, 2019 2.960 2.960 2.810 2.950 14,687 -0.01(-0.34%)
Jan 23, 2019 2.920 3.000 2.800 2.960 17,649 +0.02(+0.68%)
Jan 22, 2019 2.970 2.970 2.890 2.940 42,044 -0.04(-1.18%)
Jan 18, 2019 2.960 2.990 2.880 2.975 33,400 +0.00(+0.17%)
Jan 17, 2019 2.960 3.006 2.900 2.970 32,486 -0.01(-0.34%)
Jan 16, 2019 3.110 3.110 2.850 2.980 128,514 -0.15(-4.79%)
Jan 15, 2019 3.310 3.700 3.000 3.130 928,035 +0.17(+5.74%)
Jan 14, 2019 3.076 3.082 2.940 2.960 45,322 -0.18(-5.73%)
Jan 11, 2019 3.100 3.290 3.020 3.140 106,200 +0.04(+1.29%)
Jan 10, 2019 3.060 3.450 2.900 3.100 400,462 +0.18(+6.16%)
Jan 09, 2019 2.960 3.010 2.810 2.920 221,567 -0.01(-0.34%)
Jan 08, 2019 3.170 3.170 2.870 2.930 78,306 -0.14(-4.56%)
Jan 07, 2019 2.910 3.100 2.830 3.070 145,415 +0.31(+11.23%)
Jan 04, 2019 2.740 2.920 2.680 2.760 133,700 +0.11(+4.15%)
Jan 03, 2019 3.190 3.269 2.650 2.650 253,223 -0.55(-17.19%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.