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 (%)
Sep 30, 2022 0.1185 0.1206 0.1054 0.1054 69,820 -0.01(-5.98%)
Sep 29, 2022 0.1267 0.1267 0.1121 0.1121 72,349 +0.00(+0.54%)
Sep 28, 2022 0.1146 0.1215 0.1036 0.1115 257,103 +0.00(+2.01%)
Sep 27, 2022 0.1105 0.1150 0.1093 0.1093 28,000 +0.00(+0.37%)
Sep 26, 2022 0.1167 0.1290 0.1050 0.1089 116,074 -0.00(-1.00%)
Sep 23, 2022 0.1166 0.1167 0.1100 0.1100 69,921 -0.00(-2.91%)
Sep 22, 2022 0.1150 0.1166 0.1050 0.1133 100,081 -0.00(-2.33%)
Sep 21, 2022 0.1076 0.1243 0.0951 0.1160 122,762 +0.01(+4.88%)
Sep 20, 2022 0.1153 0.1200 0.1000 0.1106 130,117 -0.01(-7.83%)
Sep 19, 2022 0.1200 0.1259 0.1000 0.1200 363,984 +0.00(+2.74%)
Sep 16, 2022 0.1325 0.1399 0.1091 0.1168 160,359 -0.02(-16.57%)
Sep 15, 2022 0.1400 0.1400 0.1276 0.1400 57,932 +0.01(+5.42%)
Sep 14, 2022 0.1365 0.1380 0.1253 0.1328 126,295 -0.01(-3.77%)
Sep 13, 2022 0.1310 0.1469 0.1310 0.1380 32,637 +0.00(+2.99%)
Sep 12, 2022 0.1424 0.1480 0.1311 0.1340 69,700 -0.01(-9.40%)
Sep 09, 2022 0.1410 0.1497 0.1382 0.1479 53,905 +0.00(+1.86%)
Sep 08, 2022 0.1355 0.1452 0.1305 0.1452 212,974 -0.00(-0.48%)
Sep 07, 2022 0.1716 0.1716 0.1350 0.1459 19,505 -0.00(-2.67%)
Sep 06, 2022 0.1452 0.1499 0.1400 0.1499 44,600 +0.01(+6.92%)
Sep 02, 2022 0.1448 0.1459 0.1400 0.1402 7,640 -0.00(-3.11%)
Sep 01, 2022 0.1460 0.1460 0.1400 0.1447 85,482 -0.02(-9.51%)
Aug 31, 2022 0.1411 0.1617 0.1411 0.1599 58,590 +0.00(+2.76%)
Aug 30, 2022 0.1500 0.1587 0.1412 0.1556 169,884 +0.01(+3.73%)
Aug 29, 2022 0.1588 0.1588 0.1400 0.1500 60,150 +0.01(+3.45%)
Aug 26, 2022 0.1520 0.1619 0.1410 0.1450 32,368 -0.01(-8.58%)
Aug 25, 2022 0.1499 0.1595 0.1411 0.1586 20,050 +0.01(+5.80%)
Aug 24, 2022 0.1498 0.1550 0.1420 0.1499 21,202 +0.00(+3.38%)
Aug 23, 2022 0.1500 0.1560 0.1410 0.1450 55,918 -0.01(-3.33%)
Aug 22, 2022 0.1460 0.1589 0.1400 0.1500 127,363 +0.01(+7.07%)
Aug 19, 2022 0.1550 0.1598 0.1348 0.1401 261,192 -0.02(-14.99%)
Aug 18, 2022 0.1700 0.1750 0.1450 0.1648 449,851 -0.01(-5.83%)
Aug 17, 2022 0.1720 0.1850 0.1650 0.1750 274,249 -0.01(-4.48%)
Aug 16, 2022 0.1748 0.1850 0.1720 0.1832 102,170 +0.01(+2.92%)
Aug 15, 2022 0.1800 0.1824 0.1585 0.1780 488,083 -0.01(-2.73%)
Aug 12, 2022 0.2000 0.2000 0.1830 0.1830 24,874 -0.03(-12.40%)
Aug 11, 2022 0.2100 0.2130 0.1900 0.2089 93,546 -0.00(-0.05%)
Aug 10, 2022 0.1800 0.2090 0.1800 0.2090 54,387 +0.02(+13.34%)
Aug 09, 2022 0.1960 0.1960 0.1750 0.1844 26,954 -0.00(-0.27%)
Aug 08, 2022 0.1900 0.1900 0.1752 0.1849 80,575 -0.00(-0.05%)
Aug 05, 2022 0.1772 0.2000 0.1772 0.1850 127,675 +0.00(+2.21%)
Aug 04, 2022 0.2217 0.2217 0.1720 0.1810 187,390 -0.05(-21.30%)
Aug 03, 2022 0.2200 0.2300 0.2100 0.2300 84,390 +0.01(+2.22%)
Aug 02, 2022 0.2257 0.2300 0.2098 0.2250 96,107 +0.01(+2.27%)
Aug 01, 2022 0.2159 0.2200 0.2000 0.2200 75,281 +0.01(+3.77%)
Jul 29, 2022 0.1907 0.2120 0.1900 0.2120 251,941 +0.03(+17.78%)
Jul 28, 2022 0.1769 0.1958 0.1650 0.1800 507,165 +0.01(+6.76%)
Jul 27, 2022 0.1600 0.1800 0.1600 0.1686 38,390 +0.01(+5.37%)
Jul 26, 2022 0.1667 0.1800 0.1580 0.1600 29,380 +0.00(+0.00%)
Jul 25, 2022 0.1688 0.1800 0.1600 0.1600 3,350 -0.02(-11.11%)
Jul 22, 2022 0.1800 0.1800 0.1632 0.1800 13,501 +0.01(+7.02%)
Jul 21, 2022 0.1800 0.1800 0.1595 0.1682 28,100 -0.01(-6.24%)
Jul 20, 2022 0.1794 0.1794 0.1592 0.1794 57,096 +0.01(+3.64%)
Jul 19, 2022 0.1725 0.1800 0.1707 0.1731 33,752 +0.00(+2.12%)
Jul 18, 2022 0.1709 0.1794 0.1661 0.1695 23,282 +0.00(+2.67%)
Jul 15, 2022 0.1530 0.1770 0.1530 0.1651 47,181 +0.01(+3.19%)
Jul 14, 2022 0.1522 0.1800 0.1522 0.1600 154,173 -0.01(-8.57%)
Jul 13, 2022 0.1739 0.1750 0.1500 0.1750 128,694 -0.00(-0.46%)
Jul 12, 2022 0.1856 0.1856 0.1729 0.1758 9,750 -0.01(-6.34%)
Jul 11, 2022 0.1877 0.1877 0.1555 0.1877 6,739 +0.01(+6.83%)
Jul 08, 2022 0.1800 0.1831 0.1757 0.1757 36,800 +0.01(+5.84%)
Jul 07, 2022 0.1522 0.2002 0.1522 0.1660 102,545 +0.01(+5.53%)
Jul 06, 2022 0.1627 0.1688 0.1457 0.1573 150,256 -0.01(-4.03%)
Jul 05, 2022 0.1645 0.1780 0.1547 0.1639 88,302 -0.01(-6.61%)
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.