Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0518 +0.0078 (+17.73%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 2024 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 (%)
Dec 31, 2020 0.1307 0.1307 0.1307 55,900 -0.02(-11.69%)
Dec 30, 2020 0.1225 0.1480 0.1225 0.1480 55,900 +0.03(+20.42%)
Dec 29, 2020 0.1016 0.1238 0.1016 0.1229 28,358 +0.01(+10.72%)
Dec 28, 2020 0.0819 0.1110 0.0819 0.1110 7,000 +0.02(+21.31%)
Dec 24, 2020 0.0900 0.0915 0.0900 0.0915 10,000 +0.00(+0.11%)
Dec 23, 2020 0.0953 0.0953 0.0914 0.0914 16,000 -0.01(-7.58%)
Dec 09, 2020 0.0989 0.0989 0.0989 0 -0.00(-1.10%)
Dec 08, 2020 0.0775 0.1000 0.0775 0.1000 7,200 +0.01(+9.77%)
Dec 07, 2020 0.0908 0.0911 0.0908 0.0911 2,214 -0.01(-8.90%)
Dec 03, 2020 0.1000 0.1000 0.1000 0 +0.02(+20.34%)
Dec 01, 2020 0.0831 0.0831 0.0831 0 -0.02(-16.90%)
Nov 30, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+1.11%)
Nov 25, 2020 0.0989 0.0989 0.0989 0 +0.01(+5.32%)
Nov 24, 2020 0.0945 0.0957 0.0776 0.0939 25,538 -0.02(-14.64%)
Nov 23, 2020 0.1100 0.1100 0.1100 0.1100 3,900 +0.01(+10.00%)
Nov 20, 2020 0.0763 0.1000 0.0763 0.1000 15,000 -0.00(-1.28%)
Nov 18, 2020 0.1013 0.1013 0.1013 0 +0.00(+1.30%)
Nov 17, 2020 0.0964 0.1000 0.0964 0.1000 13,445 +0.01(+12.36%)
Nov 16, 2020 0.0668 0.0890 0.0668 0.0890 2,644 -0.00(-1.11%)
Nov 13, 2020 0.0877 0.0900 0.0877 0.0900 2,900 +0.01(+9.09%)
Nov 11, 2020 0.0825 0.0825 0.0825 0 +0.01(+7.70%)
Nov 10, 2020 0.0900 0.0900 0.0766 0.0766 6,051 -0.02(-21.44%)
Nov 09, 2020 0.0975 0.0975 0.0975 0.0975 1,020 -0.02(-18.75%)
Nov 06, 2020 0.1200 0.1200 0.1200 0.1200 18,000 +0.01(+14.29%)
Nov 05, 2020 0.1050 0.1050 0.1050 30 +0.00(+0.00%)
Nov 04, 2020 0.0900 0.1050 0.0900 0.1050 6,000 +0.00(+5.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.21%)
Oct 26, 2020 0.1044 0.1044 0.1044 0 +0.01(+7.41%)
Oct 23, 2020 0.0972 0.0972 0.0972 0.0972 1,000 -0.02(-19.00%)
Oct 22, 2020 0.1200 0.1200 0.1200 0.1200 8,800 +0.03(+28.21%)
Oct 20, 2020 0.0936 0.0936 0.0936 0 +0.00(+0.65%)
Oct 19, 2020 0.0930 0.0930 0.0930 8,233 +0.00(+0.00%)
Oct 16, 2020 0.0930 0.0930 0.0930 0.0930 400 +0.01(+6.04%)
Oct 14, 2020 0.0877 0.0877 0.0877 0 +0.01(+6.30%)
Oct 13, 2020 0.0877 0.0877 0.0825 0.0825 2,500 -0.00(-0.48%)
Oct 09, 2020 0.0829 0.0829 0.0829 0 -0.01(-7.48%)
Oct 06, 2020 0.0896 0.0896 0.0896 0 -0.01(-5.68%)
Oct 05, 2020 0.0917 0.0950 0.0917 0.0950 2,500 +0.01(+11.76%)
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.