Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 31, 2021 1.370 1.380 1.320 1.350 411,590 +0.02(+1.50%)
Mar 30, 2021 1.440 1.440 1.320 1.330 653,698 -0.08(-5.67%)
Mar 29, 2021 1.430 1.430 1.300 1.410 1,159,256 -0.02(-1.40%)
Mar 26, 2021 1.400 1.475 1.380 1.430 1,202,100 +0.01(+0.70%)
Mar 25, 2021 1.400 1.420 1.330 1.420 818,590 -0.03(-2.07%)
Mar 24, 2021 1.550 1.560 1.400 1.450 918,261 -0.10(-6.45%)
Mar 23, 2021 1.640 1.640 1.490 1.550 1,472,187 -0.08(-4.91%)
Mar 22, 2021 1.700 1.770 1.590 1.630 3,340,367 -0.03(-1.81%)
Mar 19, 2021 1.590 1.690 1.570 1.660 1,013,200 +0.05(+3.11%)
Mar 18, 2021 1.640 1.730 1.550 1.610 1,909,702 -0.01(-0.62%)
Mar 17, 2021 1.500 1.650 1.500 1.620 851,766 +0.00(+0.00%)
Mar 16, 2021 1.780 1.840 1.510 1.620 5,424,929 -0.01(-0.61%)
Mar 15, 2021 1.600 1.650 1.560 1.630 498,614 +0.04(+2.52%)
Mar 12, 2021 1.590 1.600 1.500 1.590 592,100 -0.03(-1.85%)
Mar 11, 2021 1.470 1.670 1.440 1.620 3,555,929 +0.12(+8.00%)
Mar 10, 2021 1.490 1.530 1.420 1.500 813,694 +0.03(+2.04%)
Mar 09, 2021 1.430 1.520 1.400 1.470 1,381,773 +0.05(+3.52%)
Mar 08, 2021 1.330 1.440 1.320 1.420 592,935 +0.09(+6.77%)
Mar 05, 2021 1.380 1.400 1.200 1.330 1,511,900 -0.06(-4.32%)
Mar 04, 2021 1.650 1.700 1.300 1.390 1,523,170 -0.28(-16.77%)
Mar 03, 2021 1.840 1.840 1.650 1.670 737,108 -0.13(-7.22%)
Mar 02, 2021 1.920 1.940 1.750 1.800 784,517 -0.10(-5.26%)
Mar 01, 2021 1.860 2.020 1.820 1.900 597,783 +0.16(+9.20%)
Feb 26, 2021 1.720 1.830 1.650 1.740 673,900 -0.08(-4.40%)
Feb 25, 2021 1.900 1.950 1.730 1.820 652,024 -0.14(-7.14%)
Feb 24, 2021 1.820 2.000 1.820 1.960 711,769 +0.19(+10.73%)
Feb 23, 2021 1.920 1.980 1.700 1.770 1,433,090 -0.27(-13.24%)
Feb 22, 2021 2.130 2.180 2.020 2.040 740,316 -0.14(-6.42%)
Feb 19, 2021 2.120 2.250 2.120 2.180 709,300 +0.08(+3.81%)
Feb 18, 2021 2.210 2.250 2.060 2.100 1,009,997 -0.20(-8.70%)
Feb 17, 2021 2.360 2.370 2.210 2.300 1,189,901 -0.08(-3.36%)
Feb 16, 2021 2.240 2.530 2.210 2.380 2,799,336 +0.06(+2.59%)
Feb 12, 2021 2.680 2.980 2.260 2.320 11,907,600 +0.07(+3.11%)
Feb 11, 2021 2.460 2.620 2.160 2.250 3,415,627 -0.07(-3.02%)
Feb 10, 2021 2.080 2.430 1.840 2.320 3,278,148 +0.29(+14.29%)
Feb 09, 2021 2.290 2.290 1.960 2.030 2,066,137 -0.05(-2.40%)
Feb 08, 2021 2.000 2.170 1.950 2.080 2,224,590 +0.33(+18.86%)
Feb 05, 2021 1.720 1.920 1.680 1.750 1,569,900 +0.05(+2.94%)
Feb 04, 2021 1.680 1.710 1.670 1.700 720,028 +0.02(+1.19%)
Feb 03, 2021 1.540 1.710 1.511 1.680 989,131 +0.17(+11.26%)
Feb 02, 2021 1.540 1.550 1.490 1.510 228,756 -0.01(-0.66%)
Feb 01, 2021 1.490 1.550 1.430 1.520 490,319 +0.10(+7.04%)
Jan 29, 2021 1.470 1.520 1.400 1.420 584,900 -0.06(-4.05%)
Jan 28, 2021 1.470 1.520 1.430 1.480 499,732 -0.04(-2.63%)
Jan 27, 2021 1.560 1.610 1.460 1.520 831,139 -0.12(-7.32%)
Jan 26, 2021 1.610 1.650 1.590 1.640 676,895 -0.01(-0.61%)
Jan 25, 2021 1.700 1.720 1.580 1.650 767,848 -0.02(-1.20%)
Jan 22, 2021 1.600 1.700 1.560 1.670 497,000 +0.04(+2.45%)
Jan 21, 2021 1.640 1.670 1.570 1.630 623,614 -0.03(-1.81%)
Jan 20, 2021 1.680 1.740 1.610 1.660 820,253 -0.01(-0.60%)
Jan 19, 2021 1.650 1.750 1.640 1.670 579,255 +0.03(+1.83%)
Jan 15, 2021 1.750 1.790 1.620 1.640 872,000 -0.11(-6.29%)
Jan 14, 2021 1.660 1.750 1.620 1.750 1,013,018 +0.15(+9.37%)
Jan 13, 2021 1.560 1.600 1.530 1.600 681,142 +0.03(+1.91%)
Jan 12, 2021 1.570 1.580 1.510 1.570 725,437 -0.01(-0.63%)
Jan 11, 2021 1.560 1.680 1.520 1.580 1,825,997 +0.09(+6.04%)
Jan 08, 2021 1.500 1.570 1.440 1.490 2,020,500 +0.08(+5.67%)
Jan 07, 2021 1.380 1.440 1.340 1.410 650,715 +0.05(+3.68%)
Jan 06, 2021 1.390 1.400 1.350 1.360 375,817 -0.04(-2.86%)
Jan 05, 2021 1.350 1.410 1.340 1.400 389,090 +0.04(+2.94%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.