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

Sekur Private Data Ltd (OP: SWISF )

0.0485 -0.0003 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.3100 0.3133 0.3072 0.3100 67,599 +0.02(+5.08%)
Oct 28, 2021 0.2950 0.3100 0.2902 0.2950 84,335 -0.00(-0.34%)
Oct 27, 2021 0.3140 0.3140 0.2960 0.2960 177,220 -0.02(-5.73%)
Oct 26, 2021 0.3132 0.3028 0.3140 108,605 +0.00(+1.29%)
Oct 25, 2021 0.3274 0.3314 0.3065 0.3100 286,633 -0.02(-5.00%)
Oct 22, 2021 0.3319 0.3326 0.3150 0.3263 60,465 -0.00(-1.12%)
Oct 21, 2021 0.3500 0.3500 0.3232 0.3300 31,012 -0.00(-1.32%)
Oct 20, 2021 0.3339 0.3400 0.2995 0.3344 125,899 +0.01(+2.11%)
Oct 19, 2021 0.3339 0.3380 0.3200 0.3275 68,028 +0.01(+2.34%)
Oct 18, 2021 0.3368 0.3368 0.3200 0.3200 71,584 +0.01(+1.65%)
Oct 15, 2021 0.3051 0.3227 0.3051 0.3148 34,554 -0.00(-0.10%)
Oct 14, 2021 0.3098 0.3151 0.2993 0.3151 63,851 +0.01(+1.81%)
Oct 13, 2021 0.3296 0.3230 0.2973 0.3095 249,223 -0.01(-4.18%)
Oct 12, 2021 0.3632 0.3632 0.3127 0.3230 89,415 -0.01(-2.68%)
Oct 11, 2021 0.3498 0.3500 0.3263 0.3319 62,384 +0.01(+3.52%)
Oct 08, 2021 0.3439 0.3439 0.3130 0.3206 51,779 -0.01(-1.78%)
Oct 07, 2021 0.3300 0.3412 0.3170 0.3264 57,805 -0.00(-1.30%)
Oct 06, 2021 0.3207 0.3400 0.3207 0.3307 13,152 -0.00(-0.39%)
Oct 05, 2021 0.3676 0.3676 0.3252 0.3320 186,999 -0.01(-2.27%)
Oct 04, 2021 0.3755 0.3755 0.3284 0.3397 49,027 +0.01(+3.25%)
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.