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

Sekur Private Data Ltd (OP: SWISF )

0.1330 -0.0050 (-3.62%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 22, 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 22, 2023 0.1475 0.1500 0.1320 0.1330 107,035 -0.01(-3.62%)
Sep 21, 2023 0.1440 0.1500 0.1380 0.1380 96,010 -0.01(-8.00%)
Sep 20, 2023 0.1350 0.1500 0.1230 0.1500 201,620 +0.01(+8.93%)
Sep 19, 2023 0.1485 0.1485 0.1230 0.1377 21,152 +0.00(+3.22%)
Sep 18, 2023 0.1300 0.1450 0.1200 0.1334 322,075 -0.00(-0.45%)
Sep 15, 2023 0.1350 0.1370 0.1293 0.1340 239,641 +0.00(+1.13%)
Sep 14, 2023 0.1350 0.1350 0.1294 0.1325 36,826 -0.00(-1.85%)
Sep 13, 2023 0.1350 0.1350 0.1292 0.1350 88,344 +0.00(+0.00%)
Sep 12, 2023 0.1208 0.1350 0.1143 0.1350 71,944 +0.01(+3.85%)
Sep 11, 2023 0.1120 0.1350 0.0994 0.1300 117,972 +0.02(+16.49%)
Sep 08, 2023 0.1116 0.1116 0.1116 0.1116 1,500 -0.01(-10.14%)
Sep 07, 2023 0.1170 0.1242 0.1170 0.1242 10,550 +0.01(+11.29%)
Sep 06, 2023 0.1440 0.1440 0.1116 0.1116 23,270 -0.02(-17.33%)
Sep 05, 2023 0.1400 0.1475 0.1350 0.1350 214,452 -0.01(-3.57%)
Sep 01, 2023 0.1440 0.1440 0.1300 0.1400 269,424 -0.01(-5.72%)
Aug 31, 2023 0.1478 0.1490 0.1429 0.1485 206,431 +0.00(+0.54%)
Aug 30, 2023 0.1160 0.1500 0.1160 0.1477 912,240 +0.05(+47.70%)
Aug 29, 2023 0.1030 0.1160 0.0905 0.1000 322,398 +0.01(+5.26%)
Aug 28, 2023 0.0809 0.1000 0.0809 0.0950 110,515 +0.01(+17.43%)
Aug 25, 2023 0.0850 0.0900 0.0809 0.0809 141,747 -0.01(-6.58%)
Aug 24, 2023 0.0850 0.0866 0.0850 0.0866 130,000 +0.00(+0.00%)
Aug 23, 2023 0.0774 0.0866 0.0774 0.0866 231,751 +0.00(+3.10%)
Aug 22, 2023 0.0825 0.0849 0.0820 0.0840 182,600 +0.01(+12.00%)
Aug 21, 2023 0.0750 0.0750 0.0750 0.0750 550 +0.00(+0.00%)
Aug 18, 2023 0.0825 0.0825 0.0750 0.0750 25,784 -0.01(-9.09%)
Aug 17, 2023 0.0825 0.0850 0.0700 0.0825 75,000 +0.00(+0.61%)
Aug 16, 2023 0.0763 0.0851 0.0763 0.0820 19,015 +0.01(+15.49%)
Aug 15, 2023 0.0710 0.0710 0.0710 0.0710 25,000 -0.00(-5.33%)
Aug 14, 2023 0.0650 0.0750 0.0650 0.0750 51,846 +0.00(+3.45%)
Aug 11, 2023 0.0750 0.0750 0.0725 0.0725 35,000 +0.00(+3.57%)
Aug 10, 2023 0.0701 0.0701 0.0700 0.0700 3,000 +0.01(+7.69%)
Aug 09, 2023 0.0710 0.0710 0.0650 0.0650 101,900 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 1,100 -0.01(-7.28%)
Aug 07, 2023 0.0700 0.0755 0.0700 0.0755 4,752 +0.01(+7.86%)
Aug 04, 2023 0.0700 0.0700 0.0700 0.0700 4,727 +0.00(+0.00%)
Aug 03, 2023 0.0700 0.0810 0.0700 0.0700 7,338 -0.01(-13.58%)
Aug 02, 2023 0.0810 0.0810 0.0787 0.0810 2,034 +0.02(+26.17%)
Aug 01, 2023 0.0792 0.0800 0.0642 0.0642 139,551 -0.01(-15.53%)
Jul 31, 2023 0.0755 0.0835 0.0755 0.0760 41,489 -0.00(-3.06%)
Jul 28, 2023 0.0794 0.0812 0.0756 0.0784 7,015 -0.01(-7.76%)
Jul 26, 2023 0.0850 10 +0.00(+2.66%)
Jul 25, 2023 0.0755 0.0828 0.0755 0.0828 26,644 -0.01(-8.00%)
Jul 24, 2023 0.0900 0.0900 0.0900 0.0900 1,021 +0.01(+19.21%)
Jul 21, 2023 0.0755 0.0755 0.0755 0.0755 1,006 +0.00(+0.00%)
Jul 20, 2023 0.0920 0.0920 0.0755 0.0755 13,066 -0.01(-7.13%)
Jul 19, 2023 0.0798 0.0813 0.0683 0.0813 49,992 +0.01(+8.40%)
Jul 18, 2023 0.0835 0.0835 0.0750 0.0750 18,125 -0.00(-5.66%)
Jul 17, 2023 0.0835 0.0835 0.0795 0.0795 2,850 -0.01(-11.67%)
Jul 14, 2023 0.0900 0.0900 0.0760 0.0900 159,305 +0.01(+20.00%)
Jul 13, 2023 0.0944 0.0944 0.0750 0.0750 89,491 -0.02(-20.55%)
Jul 12, 2023 0.0886 0.0944 0.0886 0.0944 6,750 +0.00(+4.89%)
Jul 11, 2023 0.0800 0.0944 0.0800 0.0900 132,651 -0.00(-0.33%)
Jul 10, 2023 0.0820 0.0903 0.0800 0.0903 58,760 +0.01(+10.12%)
Jul 07, 2023 0.0903 0.0903 0.0820 0.0820 49,120 -0.00(-5.75%)
Jul 06, 2023 0.0850 0.0870 0.0850 0.0870 60,000 +0.01(+6.36%)
Jul 05, 2023 0.0776 0.0818 0.0700 0.0818 9,120 +0.00(+3.54%)
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.