Skip to main content

Sekur Private Data Ltd (OP: SWISF )

0.0400 -0.0101 (-20.16%)
Streaming Delayed Price Updated: 3:41 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0527 0.0527 0.0400 0.0400 49,341 -0.01(-20.16%)
Feb 28, 2024 0.0527 0.0527 0.0501 0.0501 208 -0.00(-3.09%)
Feb 27, 2024 0.0503 0.0517 0.0430 0.0517 21,682 -0.00(-2.64%)
Feb 26, 2024 0.0443 0.0531 0.0443 0.0531 122,288 +0.01(+15.43%)
Feb 23, 2024 0.0422 0.0481 0.0422 0.0460 11,000 -0.00(-3.77%)
Feb 22, 2024 0.0524 0.0524 0.0410 0.0478 13,216 +0.00(+7.66%)
Feb 21, 2024 0.0476 0.0524 0.0444 0.0444 1,500 -0.00(-4.93%)
Feb 20, 2024 0.0524 0.0524 0.0410 0.0467 21,761 -0.00(-6.97%)
Feb 16, 2024 0.0500 0.0516 0.0436 0.0502 172,881 -0.00(-1.57%)
Feb 15, 2024 0.0500 0.0510 0.0450 0.0510 123,311 +0.00(+7.59%)
Feb 14, 2024 0.0525 0.0525 0.0442 0.0474 12,725 -0.01(-9.71%)
Feb 13, 2024 0.0530 0.0530 0.0498 0.0525 1,100 +0.00(+3.35%)
Feb 12, 2024 0.0500 0.0508 0.0460 0.0508 900 +0.00(+5.61%)
Feb 09, 2024 0.0495 0.0529 0.0460 0.0481 21,350 -0.00(-4.75%)
Feb 08, 2024 0.0474 0.0529 0.0474 0.0505 700 +0.01(+12.22%)
Feb 07, 2024 0.0519 0.0519 0.0394 0.0450 19,400 -0.00(-4.26%)
Feb 06, 2024 0.0492 0.0492 0.0460 0.0470 68,500 -0.00(-9.09%)
Feb 05, 2024 0.0569 0.0569 0.0481 0.0517 42,343 -0.00(-6.00%)
Feb 02, 2024 0.0460 0.0550 0.0460 0.0550 27,000 +0.00(+10.00%)
Feb 01, 2024 0.0491 0.0500 0.0470 0.0500 28,951 +0.00(+8.70%)
Jan 31, 2024 0.0461 0.0550 0.0460 0.0460 31,500 -0.01(-14.50%)
Jan 30, 2024 0.0490 0.0538 0.0410 0.0538 106,990 +0.00(+7.60%)
Jan 29, 2024 0.0519 0.0519 0.0483 0.0500 81,650 -0.00(-5.66%)
Jan 26, 2024 0.0520 0.0530 0.0500 0.0530 79,350 +0.00(+2.32%)
Jan 25, 2024 0.0518 0.0520 0.0518 0.0518 4,200 -0.00(-0.58%)
Jan 24, 2024 0.0521 0.0522 0.0519 0.0521 1,350 +0.00(+0.97%)
Jan 23, 2024 0.0518 0.0518 0.0500 0.0516 4,000 -0.00(-3.73%)
Jan 22, 2024 0.0521 0.0536 0.0485 0.0536 21,550 +0.00(+4.28%)
Jan 19, 2024 0.0520 0.0535 0.0500 0.0514 122,000 -0.00(-6.55%)
Jan 18, 2024 0.0550 0.0550 0.0500 0.0550 9,200 +0.00(+0.00%)
Jan 17, 2024 0.0525 0.0550 0.0480 0.0550 65,099 +0.00(+10.00%)
Jan 16, 2024 0.0550 0.0550 0.0500 0.0500 10,350 -0.00(-9.09%)
Jan 12, 2024 0.0540 0.0550 0.0535 0.0550 2,800 +0.00(+2.23%)
Jan 11, 2024 0.0490 0.0550 0.0403 0.0538 121,434 +0.00(+8.69%)
Jan 10, 2024 0.0500 0.0525 0.0489 0.0495 109,260 -0.00(-1.00%)
Jan 09, 2024 0.0550 0.0550 0.0490 0.0500 601,325 -0.01(-13.49%)
Jan 08, 2024 0.0578 0.0599 0.0578 0.0578 6,800 -0.00(-5.25%)
Jan 05, 2024 0.0578 0.0613 0.0567 0.0610 3,200 -0.00(-4.69%)
Jan 04, 2024 0.0632 0.0663 0.0525 0.0640 62,650 +0.01(+13.68%)
Jan 03, 2024 0.0650 0.0689 0.0563 0.0563 69,048 -0.00(-5.85%)
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.