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 30, 2022 0.0400 0.0450 0.0270 0.0400 2,719,751 -0.01(-16.67%)
Dec 29, 2022 0.0500 0.0570 0.0432 0.0480 286,125 -0.00(-2.64%)
Dec 28, 2022 0.0599 0.0600 0.0493 0.0493 191,046 -0.01(-10.36%)
Dec 27, 2022 0.0639 0.0650 0.0550 0.0550 99,386 +0.00(+0.00%)
Dec 23, 2022 0.0510 0.0619 0.0500 0.0550 262,180 +0.00(+10.00%)
Dec 22, 2022 0.0639 0.0639 0.0500 0.0500 43,500 -0.00(-1.96%)
Dec 21, 2022 0.0530 0.0650 0.0493 0.0510 216,723 -0.01(-8.93%)
Dec 20, 2022 0.0536 0.0564 0.0530 0.0560 42,450 -0.00(-1.75%)
Dec 19, 2022 0.0612 0.0650 0.0530 0.0570 56,400 -0.01(-9.24%)
Dec 16, 2022 0.0650 0.0650 0.0550 0.0628 147,780 +0.00(+0.64%)
Dec 15, 2022 0.0700 0.0700 0.0586 0.0624 56,604 +0.00(+4.00%)
Dec 14, 2022 0.0621 0.0628 0.0560 0.0600 191,890 -0.01(-7.69%)
Dec 13, 2022 0.0675 0.0680 0.0562 0.0650 213,035 +0.01(+8.33%)
Dec 12, 2022 0.0585 0.0658 0.0514 0.0600 373,289 +0.00(+0.00%)
Dec 09, 2022 0.0639 0.0670 0.0536 0.0600 158,546 -0.01(-10.45%)
Dec 08, 2022 0.0740 0.0740 0.0625 0.0670 155,334 +0.00(+1.67%)
Dec 07, 2022 0.0798 0.0798 0.0600 0.0659 187,575 +0.01(+9.83%)
Dec 06, 2022 0.0700 0.0700 0.0600 0.0600 287,249 -0.00(-6.25%)
Dec 05, 2022 0.0670 0.0791 0.0640 0.0640 126,072 -0.00(-4.48%)
Dec 02, 2022 0.0729 0.0835 0.0643 0.0670 613,006 -0.01(-10.67%)
Dec 01, 2022 0.0702 0.0840 0.0702 0.0750 202,002 -0.01(-10.71%)
Nov 30, 2022 0.0792 0.0840 0.0792 0.0840 72,071 +0.01(+12.00%)
Nov 29, 2022 0.0840 0.0840 0.0722 0.0750 47,123 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0810 0.0702 0.0750 31,519 -0.01(-11.76%)
Nov 25, 2022 0.0800 0.0850 0.0750 0.0850 10,035 +0.00(+5.99%)
Nov 23, 2022 0.0784 0.0910 0.0784 0.0802 171,690 -0.01(-14.68%)
Nov 22, 2022 0.0803 0.0940 0.0599 0.0940 76,366 +0.01(+10.59%)
Nov 21, 2022 0.1000 0.1000 0.0817 0.0850 73,200 -0.01(-15.00%)
Nov 18, 2022 0.0877 0.1000 0.0877 0.1000 31,120 +0.01(+11.11%)
Nov 17, 2022 0.0942 0.1000 0.0884 0.0900 139,930 +0.00(+1.81%)
Nov 16, 2022 0.0803 0.1000 0.0803 0.0884 31,805 -0.00(-2.21%)
Nov 15, 2022 0.0800 0.0904 0.0800 0.0904 127,462 +0.01(+16.34%)
Nov 14, 2022 0.0649 0.0800 0.0649 0.0777 331,202 +0.01(+9.90%)
Nov 11, 2022 0.0778 0.0790 0.0655 0.0707 56,775 -0.00(-1.94%)
Nov 10, 2022 0.0698 0.0750 0.0692 0.0721 169,528 +0.00(+2.85%)
Nov 09, 2022 0.0749 0.0750 0.0651 0.0701 120,002 +0.00(+0.14%)
Nov 08, 2022 0.0700 0.0784 0.0680 0.0700 197,663 -0.00(-6.54%)
Nov 07, 2022 0.0700 0.0900 0.0647 0.0749 194,192 -0.00(-0.13%)
Nov 04, 2022 0.0701 0.0750 0.0700 0.0750 41,062 +0.00(+0.00%)
Nov 03, 2022 0.0660 0.0750 0.0660 0.0750 15,650 +0.01(+13.64%)
Nov 02, 2022 0.0700 0.0848 0.0623 0.0660 189,085 -0.00(-5.71%)
Nov 01, 2022 0.0723 0.0780 0.0700 0.0700 125,852 -0.00(-3.18%)
Oct 31, 2022 0.0752 0.0860 0.0723 0.0723 97,350 -0.01(-12.89%)
Oct 28, 2022 0.0793 0.0889 0.0792 0.0830 110,445 +0.00(+5.06%)
Oct 27, 2022 0.0870 0.0870 0.0750 0.0790 99,928 -0.00(-1.25%)
Oct 26, 2022 0.0733 0.0919 0.0733 0.0800 135,696 -0.00(-3.38%)
Oct 25, 2022 0.0730 0.0929 0.0723 0.0828 699,181 -0.00(-2.59%)
Oct 24, 2022 0.0900 0.0900 0.0842 0.0850 59,458 -0.00(-5.56%)
Oct 21, 2022 0.0801 0.0948 0.0800 0.0900 108,099 +0.01(+12.36%)
Oct 20, 2022 0.0959 0.0959 0.0801 0.0801 145,545 -0.02(-16.48%)
Oct 19, 2022 0.1000 0.1040 0.0850 0.0959 229,085 -0.00(-3.52%)
Oct 18, 2022 0.1080 0.1080 0.0907 0.0994 106,540 -0.00(-4.61%)
Oct 17, 2022 0.1141 0.1141 0.0961 0.1042 60,084 -0.00(-1.88%)
Oct 14, 2022 0.1103 0.1113 0.1000 0.1062 82,250 +0.01(+6.20%)
Oct 13, 2022 0.1220 0.1220 0.1000 0.1000 7,750 -0.01(-12.28%)
Oct 12, 2022 0.1088 0.1140 0.0964 0.1140 32,048 +0.01(+9.93%)
Oct 11, 2022 0.1035 0.1070 0.1000 0.1037 33,956 +0.00(+3.70%)
Oct 10, 2022 0.1000 0.1070 0.1000 0.1000 98,084 +0.00(+0.00%)
Oct 07, 2022 0.1139 0.1139 0.0913 0.1000 78,149 -0.01(-12.28%)
Oct 06, 2022 0.1106 0.1140 0.1000 0.1140 164,301 +0.00(+3.64%)
Oct 05, 2022 0.1100 0.1190 0.0988 0.1100 187,546 +0.01(+5.77%)
Oct 04, 2022 0.1190 0.1190 0.1010 0.1040 22,960 -0.01(-12.61%)
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.