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

Sekur Private Data Ltd (OP: SWISF )

0.0445 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 0.3966 0.3990 0.3736 0.3800 169,293 -0.01(-2.56%)
Aug 30, 2021 0.4070 0.4090 0.3809 0.3900 247,858 -0.00(-0.61%)
Aug 27, 2021 0.3850 0.3924 0.3661 0.3924 217,380 +0.03(+7.01%)
Aug 26, 2021 0.3493 0.3667 0.3493 0.3667 240,782 +0.02(+4.98%)
Aug 25, 2021 0.3405 0.3528 0.3300 0.3493 184,528 +0.02(+5.53%)
Aug 24, 2021 0.3326 0.3541 0.3129 0.3310 722,720 +0.01(+1.94%)
Aug 23, 2021 0.3215 0.3290 0.3000 0.3247 383,954 +0.03(+9.00%)
Aug 20, 2021 0.2800 0.3050 0.2762 0.2979 237,718 +0.02(+6.20%)
Aug 19, 2021 0.2800 0.2809 0.2700 0.2805 190,779 -0.00(-0.07%)
Aug 18, 2021 0.2970 0.2970 0.2752 0.2807 666,194 +0.00(+0.25%)
Aug 17, 2021 0.2814 0.2820 0.2700 0.2800 217,493 +0.01(+3.44%)
Aug 16, 2021 0.3100 0.3100 0.2600 0.2707 1,348,119 -0.02(-5.84%)
Aug 13, 2021 0.2765 0.2958 0.2600 0.2875 187,053 +0.02(+7.44%)
Aug 12, 2021 0.2753 0.2925 0.2676 0.2676 213,008 -0.02(-8.51%)
Aug 11, 2021 0.3091 0.3091 0.2815 0.2925 103,185 +0.00(+0.14%)
Aug 10, 2021 0.3000 0.3100 0.2921 0.2921 174,133 -0.00(-1.22%)
Aug 09, 2021 0.2990 0.3200 0.2901 0.2957 452,730 -0.00(-1.14%)
Aug 06, 2021 0.2964 0.2991 0.2704 0.2991 277,917 +0.00(+1.01%)
Aug 05, 2021 0.3160 0.3160 0.2804 0.2961 227,227 -0.01(-2.95%)
Aug 04, 2021 0.2981 0.3051 0.2950 0.3051 158,995 +0.01(+1.80%)
Aug 03, 2021 0.3000 0.3070 0.2884 0.2997 651,403 -0.04(-11.02%)
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.