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

Sekur Private Data Ltd (OP: SWISF )

0.0500 -0.0018 (-3.47%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 2, 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 (%)
Apr 29, 2022 0.2705 0.2900 0.2670 0.2670 156,789 +0.00(+0.00%)
Apr 28, 2022 0.2600 0.2750 0.2600 0.2670 305,948 +0.01(+2.93%)
Apr 27, 2022 0.2651 0.2750 0.2568 0.2594 322,108 +0.00(+1.01%)
Apr 26, 2022 0.2700 0.2700 0.2500 0.2568 65,645 -0.00(-1.27%)
Apr 25, 2022 0.2546 0.2650 0.2230 0.2601 506,091 +0.01(+4.46%)
Apr 22, 2022 0.2563 0.2582 0.2230 0.2490 139,296 -0.01(-3.71%)
Apr 21, 2022 0.2600 0.2600 0.2259 0.2586 89,500 -0.00(-0.54%)
Apr 20, 2022 0.2778 0.2804 0.1722 0.2600 256,663 +0.01(+4.84%)
Apr 19, 2022 0.2615 0.2663 0.2480 0.2480 46,200 +0.01(+2.69%)
Apr 18, 2022 0.2640 0.2640 0.2380 0.2415 145,907 +0.00(+1.26%)
Apr 14, 2022 0.2238 0.2440 0.2238 0.2385 84,164 -0.00(-2.01%)
Apr 13, 2022 0.2400 0.2500 0.2400 0.2434 157,836 +0.00(+1.67%)
Apr 12, 2022 0.2301 0.2492 0.2218 0.2394 178,601 +0.00(+1.79%)
Apr 11, 2022 0.2311 0.2352 0.2163 0.2352 72,015 +0.01(+2.17%)
Apr 08, 2022 0.2300 0.2348 0.2184 0.2302 209,155 -0.01(-4.16%)
Apr 07, 2022 0.2662 0.2662 0.2250 0.2402 130,837 +0.01(+5.35%)
Apr 06, 2022 0.2490 0.2490 0.2265 0.2280 17,690 -0.02(-8.54%)
Apr 05, 2022 0.2810 0.2810 0.2394 0.2493 32,360 +0.00(+0.44%)
Apr 04, 2022 0.2675 0.2675 0.2425 0.2482 189,345 -0.00(-1.97%)
Apr 01, 2022 0.2605 0.2605 0.2400 0.2532 149,066 +0.02(+8.95%)
Mar 31, 2022 0.2400 0.2490 0.2298 0.2324 63,123 -0.01(-3.29%)
Mar 30, 2022 0.2260 0.2450 0.2260 0.2403 267,062 +0.02(+8.59%)
Mar 29, 2022 0.2305 0.2410 0.2200 0.2213 274,093 +0.00(+0.59%)
Mar 28, 2022 0.2246 0.2309 0.2191 0.2200 231,140 -0.00(-2.05%)
Mar 25, 2022 0.2237 0.2410 0.2198 0.2246 98,535 -0.02(-6.38%)
Mar 24, 2022 0.2311 0.2405 0.2272 0.2399 39,350 +0.01(+4.30%)
Mar 23, 2022 0.2333 0.2449 0.2251 0.2300 35,374 +0.00(+0.00%)
Mar 22, 2022 0.2345 0.2390 0.2292 0.2300 16,425 -0.00(-0.95%)
Mar 21, 2022 0.2540 0.2540 0.2300 0.2322 134,132 -0.00(-0.98%)
Mar 18, 2022 0.2322 0.2372 0.2300 0.2345 25,041 +0.00(+2.18%)
Mar 17, 2022 0.2405 0.2455 0.2200 0.2295 110,045 -0.00(-0.22%)
Mar 16, 2022 0.2285 0.2394 0.2282 0.2300 37,174 -0.01(-2.58%)
Mar 15, 2022 0.2499 0.2526 0.2300 0.2361 128,766 -0.00(-0.71%)
Mar 14, 2022 0.2745 0.2800 0.2377 0.2378 812,036 -0.03(-12.44%)
Mar 11, 2022 0.2603 0.2891 0.2450 0.2716 457,965 +0.02(+6.64%)
Mar 10, 2022 0.2400 0.2605 0.2400 0.2547 18,857 +0.00(+1.88%)
Mar 09, 2022 0.2700 0.2700 0.2400 0.2500 92,140 +0.00(+0.81%)
Mar 08, 2022 0.2500 0.2500 0.2350 0.2480 136,890 +0.01(+2.48%)
Mar 07, 2022 0.2500 0.2800 0.2205 0.2420 481,206 -0.02(-8.61%)
Mar 04, 2022 0.2650 0.2715 0.2496 0.2648 186,993 -0.00(-0.23%)
Mar 03, 2022 0.2453 0.2780 0.2453 0.2654 64,524 +0.01(+2.39%)
Mar 02, 2022 0.2503 0.2711 0.2400 0.2592 188,630 +0.01(+4.05%)
Mar 01, 2022 0.2700 0.2700 0.2412 0.2491 286,849 -0.00(-0.36%)
Feb 28, 2022 0.2533 0.2725 0.2300 0.2500 140,063 +0.01(+4.17%)
Feb 25, 2022 0.2600 0.2489 0.2397 0.2400 78,894 +0.01(+5.45%)
Feb 24, 2022 0.2401 0.2592 0.2241 0.2276 438,012 -0.03(-12.39%)
Feb 23, 2022 0.2800 0.2800 0.2598 0.2598 169,781 -0.01(-3.35%)
Feb 22, 2022 0.2700 0.2899 0.2400 0.2688 520,039 -0.01(-4.00%)
Feb 18, 2022 0.2800 0 -0.01(-3.45%)
Feb 17, 2022 0.3100 0.3100 0.2829 0.2900 124,054 -0.01(-3.24%)
Feb 16, 2022 0.2700 0.3100 0.2700 0.2997 252,600 +0.03(+13.09%)
Feb 15, 2022 0.3092 0.3100 0.2650 0.2650 379,704 -0.04(-13.11%)
Feb 14, 2022 0.2980 0.3075 0.2800 0.3050 194,172 +0.01(+2.28%)
Feb 11, 2022 0.3337 0.3337 0.2982 0.2982 89,922 -0.01(-4.33%)
Feb 10, 2022 0.2995 0.3168 0.2995 0.3117 84,052 +0.00(+0.55%)
Feb 09, 2022 0.2825 0.3300 0.2825 0.3100 53,827 -0.00(-1.52%)
Feb 08, 2022 0.3190 0.3190 0.2990 0.3148 132,038 +0.01(+2.57%)
Feb 07, 2022 0.3275 0.3275 0.3012 0.3069 49,484 +0.00(+0.62%)
Feb 04, 2022 0.3100 0.3269 0.3019 0.3050 39,130 -0.01(-4.48%)
Feb 03, 2022 0.3450 0.3100 0.3193 113,278 +0.00(+1.56%)
Feb 02, 2022 0.3240 0.3333 0.3144 0.3144 29,851 -0.01(-2.72%)
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.