Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Sep 30, 2020 1.020 1.070 1.000 1.020 565,371 +0.00(+0.00%)
Sep 29, 2020 0.9700 1.070 0.9500 1.020 593,458 +0.04(+4.43%)
Sep 28, 2020 0.9700 0.9900 0.9300 0.9767 254,480 +0.02(+2.24%)
Sep 25, 2020 0.9301 0.9800 0.9301 0.9553 170,500 +0.03(+2.72%)
Sep 24, 2020 1.010 1.010 0.9000 0.9300 422,058 -0.08(-7.92%)
Sep 23, 2020 1.020 1.040 0.9800 1.010 240,367 -0.03(-2.88%)
Sep 22, 2020 1.020 1.040 1.010 1.040 213,429 +0.04(+4.00%)
Sep 21, 2020 1.030 1.040 0.9000 1.000 392,392 -0.04(-3.85%)
Sep 18, 2020 1.040 1.050 1.020 1.040 224,800 -0.01(-0.95%)
Sep 17, 2020 1.010 1.060 1.010 1.050 202,833 +0.01(+0.96%)
Sep 16, 2020 1.050 1.050 1.010 1.040 281,988 +0.00(+0.00%)
Sep 15, 2020 1.060 1.070 1.020 1.040 294,166 -0.02(-1.89%)
Sep 14, 2020 1.100 1.100 1.021 1.060 378,862 -0.01(-0.93%)
Sep 11, 2020 1.050 1.090 1.050 1.070 401,400 +0.03(+2.88%)
Sep 10, 2020 1.030 1.060 1.000 1.040 157,376 +0.00(+0.00%)
Sep 09, 2020 1.020 1.060 1.000 1.040 246,664 +0.03(+2.97%)
Sep 08, 2020 1.070 1.070 1.000 1.010 308,421 -0.04(-3.81%)
Sep 04, 2020 1.040 1.070 1.000 1.050 631,800 -0.03(-2.78%)
Sep 03, 2020 1.160 1.160 1.040 1.080 1,226,836 -0.08(-6.90%)
Sep 02, 2020 1.190 1.200 1.150 1.160 587,358 -0.04(-3.33%)
Sep 01, 2020 1.250 1.260 1.110 1.200 963,202 -0.07(-5.51%)
Aug 31, 2020 1.290 1.370 1.220 1.270 2,756,165 +0.00(+0.00%)
Aug 28, 2020 1.260 1.300 1.220 1.270 352,300 +0.01(+0.79%)
Aug 27, 2020 1.270 1.320 1.230 1.260 727,281 -0.01(-0.79%)
Aug 26, 2020 1.180 1.290 1.180 1.270 699,788 +0.07(+5.83%)
Aug 25, 2020 1.210 1.230 1.170 1.200 383,433 +0.00(+0.00%)
Aug 24, 2020 1.250 1.280 1.130 1.200 984,260 -0.04(-3.23%)
Aug 21, 2020 1.230 1.300 1.220 1.240 999,000 +0.00(+0.00%)
Aug 20, 2020 1.300 1.320 1.210 1.240 642,733 -0.06(-4.62%)
Aug 19, 2020 1.300 1.350 1.300 1.300 384,799 +0.00(+0.00%)
Aug 18, 2020 1.380 1.380 1.240 1.300 1,247,673 -0.08(-5.80%)
Aug 17, 2020 1.460 1.460 1.380 1.380 1,131,717 -0.11(-7.38%)
Aug 14, 2020 1.500 1.500 1.440 1.490 409,000 +0.01(+0.68%)
Aug 13, 2020 1.410 1.620 1.390 1.480 2,931,027 +0.03(+2.07%)
Aug 12, 2020 1.520 1.530 1.420 1.450 849,315 -0.07(-4.61%)
Aug 11, 2020 1.610 1.630 1.500 1.520 1,936,073 -0.11(-6.75%)
Aug 10, 2020 1.520 1.650 1.510 1.630 1,909,485 +0.10(+6.54%)
Aug 07, 2020 1.550 1.580 1.510 1.530 377,400 -0.05(-3.16%)
Aug 06, 2020 1.550 1.590 1.530 1.580 498,895 +0.01(+0.64%)
Aug 05, 2020 1.570 1.600 1.520 1.570 686,540 +0.03(+1.95%)
Aug 04, 2020 1.520 1.590 1.480 1.540 1,304,548 +0.06(+4.05%)
Aug 03, 2020 1.480 1.520 1.460 1.480 468,392 -0.01(-0.67%)
Jul 31, 2020 1.510 1.541 1.459 1.490 464,400 -0.01(-0.67%)
Jul 30, 2020 1.490 1.550 1.490 1.500 552,457 -0.05(-3.23%)
Jul 29, 2020 1.580 1.580 1.470 1.550 629,372 -0.03(-1.90%)
Jul 28, 2020 1.610 1.610 1.550 1.580 527,735 +0.00(+0.00%)
Jul 27, 2020 1.620 1.620 1.550 1.580 853,410 -0.06(-3.66%)
Jul 24, 2020 1.630 1.640 1.580 1.640 756,800 -0.01(-0.61%)
Jul 23, 2020 1.820 1.820 1.610 1.650 3,413,529 -0.06(-3.51%)
Jul 22, 2020 1.600 1.820 1.580 1.710 4,541,997 +0.11(+6.87%)
Jul 21, 2020 1.620 1.740 1.580 1.600 1,863,825 +0.02(+1.27%)
Jul 20, 2020 1.570 1.600 1.500 1.580 2,125,967 -0.21(-11.73%)
Jul 17, 2020 1.790 1.800 1.750 1.790 1,150,800 +0.02(+1.13%)
Jul 16, 2020 1.870 1.870 1.710 1.770 1,037,524 -0.03(-1.67%)
Jul 15, 2020 1.710 1.800 1.650 1.800 1,183,828 +0.13(+7.78%)
Jul 14, 2020 1.750 1.760 1.620 1.670 968,675 -0.08(-4.57%)
Jul 13, 2020 1.880 1.940 1.740 1.750 1,069,369 -0.16(-8.38%)
Jul 10, 2020 1.920 1.990 1.870 1.910 777,800 -0.01(-0.52%)
Jul 09, 2020 1.920 1.960 1.850 1.920 875,304 +0.03(+1.59%)
Jul 08, 2020 1.820 1.950 1.810 1.890 1,220,487 +0.06(+3.28%)
Jul 07, 2020 1.880 1.900 1.760 1.830 1,418,367 -0.03(-1.61%)
Jul 06, 2020 1.990 1.990 1.790 1.860 2,945,307 +0.12(+6.90%)
Jul 02, 2020 1.840 1.920 1.700 1.740 2,073,100 -0.11(-5.95%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.