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

Sekur Private Data Ltd (OP:SWISF)

0.0500 -0.0034 (-6.37%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 0.0590 0.0590 0.0426 0.0500 375,910 -0.00(-6.37%)
Jul 10, 2025 0.0534 0.0534 0.0424 0.0534 79,252 +0.01(+25.94%)
Jul 09, 2025 0.0424 0.0550 0.0401 0.0424 105,671 -0.01(-15.54%)
Jul 08, 2025 0.0469 0.0502 0.0469 0.0502 56,661 +0.00(+4.15%)
Jul 07, 2025 0.0520 0.0520 0.0460 0.0482 38,836 +0.00(+7.59%)
Jul 03, 2025 0.0580 0.0580 0.0448 0.0448 167,007 -0.01(-10.40%)
Jul 02, 2025 0.0510 0.0540 0.0460 0.0500 278,461 -0.00(-2.91%)
Jul 01, 2025 0.0430 0.0620 0.0430 0.0515 121,502 +0.01(+21.18%)
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.