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

Sekur Private Data Ltd (OP: SWISF )

0.0401 -0.0099 (-19.80%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2024 0.0526 0.0599 0.0517 0.0598 31,600 +0.00(+5.84%)
Dec 29, 2023 0.0517 0.0600 0.0517 0.0565 19,204 +0.00(+9.50%)
Dec 28, 2023 0.0600 0.0600 0.0514 0.0516 198,538 -0.02(-26.29%)
Dec 27, 2023 0.0551 0.0700 0.0551 0.0700 12,201 +0.01(+17.85%)
Dec 26, 2023 0.0528 0.0594 0.0528 0.0594 18,154 -0.00(-4.19%)
Dec 22, 2023 0.0638 0.0700 0.0528 0.0620 21,900 -0.00(-6.49%)
Dec 21, 2023 0.0630 0.0700 0.0600 0.0663 47,414 +0.00(+5.24%)
Dec 20, 2023 0.0674 0.0700 0.0630 0.0630 18,300 -0.01(-15.89%)
Dec 19, 2023 0.0637 0.0749 0.0605 0.0749 9,400 +0.01(+8.39%)
Dec 18, 2023 0.0700 0.0700 0.0530 0.0691 6,766 +0.01(+17.32%)
Dec 15, 2023 0.0647 0.0647 0.0486 0.0589 125,907 -0.00(-6.51%)
Dec 14, 2023 0.0591 0.0650 0.0591 0.0630 2,530 -0.00(-2.02%)
Dec 13, 2023 0.0600 0.0643 0.0559 0.0643 61,603 +0.01(+8.98%)
Dec 12, 2023 0.0530 0.0718 0.0530 0.0590 39,901 +0.00(+0.00%)
Dec 11, 2023 0.0604 0.0604 0.0565 0.0590 12,365 -0.00(-2.32%)
Dec 08, 2023 0.0680 0.0769 0.0510 0.0604 302,698 -0.01(-19.47%)
Dec 07, 2023 0.0626 0.0783 0.0600 0.0750 164,442 -0.00(-4.21%)
Dec 06, 2023 0.0600 0.0783 0.0600 0.0783 107,062 -0.00(-0.25%)
Dec 05, 2023 0.0790 0.0790 0.0698 0.0785 2,970 +0.01(+21.71%)
Dec 04, 2023 0.0645 0.0645 0.0645 0.0645 801 -0.01(-12.01%)
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.