Skip to main content

Sekur Private Data Ltd (OP:SWISF)

0.0425 +0.0006 (+1.43%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.0430 0.0430 0.0425 0.0425 59,452 +0.00(+1.43%)
Jun 27, 2025 0.0469 0.0490 0.0387 0.0419 26,023 -0.00(-4.56%)
Jun 26, 2025 0.0385 0.0498 0.0380 0.0439 322,470 +0.00(+9.75%)
Jun 25, 2025 0.0416 0.0474 0.0399 0.0400 60,400 -0.00(-6.54%)
Jun 24, 2025 0.0411 0.0505 0.0380 0.0428 45,475 +0.00(+3.88%)
Jun 23, 2025 0.0465 0.0630 0.0412 0.0412 23,335 +0.00(+1.48%)
Jun 20, 2025 0.0336 0.0406 0.0336 0.0406 73,527 -0.00(-1.93%)
Jun 18, 2025 0.0417 0.0417 0.0376 0.0414 29,788 +0.00(+0.49%)
Jun 17, 2025 0.0401 0.0412 0.0386 0.0412 205,850 -0.01(-17.60%)
Jun 16, 2025 0.0500 0.0500 0.0400 0.0500 187,141 +0.00(+0.00%)
Jun 13, 2025 0.0547 0.0640 0.0500 0.0500 102,128 +0.00(+0.00%)
Jun 12, 2025 0.0498 0.0530 0.0486 0.0500 433,893 +0.00(+0.00%)
Jun 11, 2025 0.0500 0.0564 0.0490 0.0500 53,000 -0.00(-9.09%)
Jun 10, 2025 0.0523 0.0550 0.0500 0.0550 2,175 +0.00(+3.38%)
Jun 09, 2025 0.0590 0.0595 0.0532 0.0532 93,132 -0.00(-2.39%)
Jun 06, 2025 0.0570 0.0640 0.0490 0.0545 166,325 +0.01(+11.22%)
Jun 05, 2025 0.0437 0.0490 0.0400 0.0490 230,722 +0.01(+22.50%)
Jun 04, 2025 0.0350 0.0450 0.0330 0.0400 421,660 +0.01(+33.33%)
Jun 03, 2025 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 02, 2025 0.0299 0.0300 0.0297 0.0300 14,600 +0.00(+10.70%)
May 30, 2025 0.0251 0.0285 0.0250 0.0271 78,800 +0.00(+7.97%)
May 29, 2025 0.0270 0.0271 0.0251 0.0251 32,287 -0.00(-6.34%)
May 27, 2025 0.0268 500 -0.00(-4.29%)
May 23, 2025 0.0274 0.0280 0.0231 0.0280 10,750 +0.00(+6.46%)
May 22, 2025 0.0308 0.0310 0.0263 0.0263 13,727 +0.00(+18.47%)
May 21, 2025 0.0310 0.0310 0.0222 0.0222 27,500 -0.00(-15.27%)
May 20, 2025 0.0274 0.0274 0.0262 0.0262 5,100 -0.00(-15.48%)
May 16, 2025 0.0310 5 +0.01(+28.63%)
May 15, 2025 0.0270 0.0270 0.0241 0.0241 51,500 -0.00(-9.40%)
May 14, 2025 0.0230 0.0266 0.0222 0.0266 18,983 +0.00(+2.31%)
May 13, 2025 0.0250 0.0260 0.0250 0.0260 63,965 -0.00(-5.80%)
May 12, 2025 0.0310 0.0310 0.0276 0.0276 9,000 +0.00(+6.15%)
May 09, 2025 0.0260 0.0260 0.0260 0.0260 8,535 +0.00(+13.04%)
May 08, 2025 0.0320 0.0320 0.0230 0.0230 60,814 -0.00(-17.56%)
May 07, 2025 0.0308 0.0335 0.0222 0.0279 70,150 -0.00(-0.36%)
May 06, 2025 0.0220 0.0280 0.0220 0.0280 93,604 +0.01(+26.70%)
May 05, 2025 0.0290 0.0290 0.0221 0.0221 94,798 -0.00(-11.60%)
May 02, 2025 0.0299 0.0299 0.0236 0.0250 11,909 +0.00(+13.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.