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

Sekur Private Data Ltd (OP: SWISF )

0.0440 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 16, 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 31, 2022 0.0752 0.0860 0.0723 0.0723 97,350 -0.01(-12.89%)
Oct 28, 2022 0.0793 0.0889 0.0792 0.0830 110,445 +0.00(+5.06%)
Oct 27, 2022 0.0870 0.0870 0.0750 0.0790 99,928 -0.00(-1.25%)
Oct 26, 2022 0.0733 0.0919 0.0733 0.0800 135,696 -0.00(-3.38%)
Oct 25, 2022 0.0730 0.0929 0.0723 0.0828 699,181 -0.00(-2.59%)
Oct 24, 2022 0.0900 0.0900 0.0842 0.0850 59,458 -0.00(-5.56%)
Oct 21, 2022 0.0801 0.0948 0.0800 0.0900 108,099 +0.01(+12.36%)
Oct 20, 2022 0.0959 0.0959 0.0801 0.0801 145,545 -0.02(-16.48%)
Oct 19, 2022 0.1000 0.1040 0.0850 0.0959 229,085 -0.00(-3.52%)
Oct 18, 2022 0.1080 0.1080 0.0907 0.0994 106,540 -0.00(-4.61%)
Oct 17, 2022 0.1141 0.1141 0.0961 0.1042 60,084 -0.00(-1.88%)
Oct 14, 2022 0.1103 0.1113 0.1000 0.1062 82,250 +0.01(+6.20%)
Oct 13, 2022 0.1220 0.1220 0.1000 0.1000 7,750 -0.01(-12.28%)
Oct 12, 2022 0.1088 0.1140 0.0964 0.1140 32,048 +0.01(+9.93%)
Oct 11, 2022 0.1035 0.1070 0.1000 0.1037 33,956 +0.00(+3.70%)
Oct 10, 2022 0.1000 0.1070 0.1000 0.1000 98,084 +0.00(+0.00%)
Oct 07, 2022 0.1139 0.1139 0.0913 0.1000 78,149 -0.01(-12.28%)
Oct 06, 2022 0.1106 0.1140 0.1000 0.1140 164,301 +0.00(+3.64%)
Oct 05, 2022 0.1100 0.1190 0.0988 0.1100 187,546 +0.01(+5.77%)
Oct 04, 2022 0.1190 0.1190 0.1010 0.1040 22,960 -0.01(-12.61%)
Oct 03, 2022 0.1053 0.1190 0.1000 0.1190 87,275 +0.01(+12.90%)
Sep 30, 2022 0.1185 0.1206 0.1054 0.1054 69,820 -0.01(-5.98%)
Sep 29, 2022 0.1267 0.1267 0.1121 0.1121 72,349 +0.00(+0.54%)
Sep 28, 2022 0.1146 0.1215 0.1036 0.1115 257,103 +0.00(+2.01%)
Sep 27, 2022 0.1105 0.1150 0.1093 0.1093 28,000 +0.00(+0.37%)
Sep 26, 2022 0.1167 0.1290 0.1050 0.1089 116,074 -0.00(-1.00%)
Sep 23, 2022 0.1166 0.1167 0.1100 0.1100 69,921 -0.00(-2.91%)
Sep 22, 2022 0.1150 0.1166 0.1050 0.1133 100,081 -0.00(-2.33%)
Sep 21, 2022 0.1076 0.1243 0.0951 0.1160 122,762 +0.01(+4.88%)
Sep 20, 2022 0.1153 0.1200 0.1000 0.1106 130,117 -0.01(-7.83%)
Sep 19, 2022 0.1200 0.1259 0.1000 0.1200 363,984 +0.00(+2.74%)
Sep 16, 2022 0.1325 0.1399 0.1091 0.1168 160,359 -0.02(-16.57%)
Sep 15, 2022 0.1400 0.1400 0.1276 0.1400 57,932 +0.01(+5.42%)
Sep 14, 2022 0.1365 0.1380 0.1253 0.1328 126,295 -0.01(-3.77%)
Sep 13, 2022 0.1310 0.1469 0.1310 0.1380 32,637 +0.00(+2.99%)
Sep 12, 2022 0.1424 0.1480 0.1311 0.1340 69,700 -0.01(-9.40%)
Sep 09, 2022 0.1410 0.1497 0.1382 0.1479 53,905 +0.00(+1.86%)
Sep 08, 2022 0.1355 0.1452 0.1305 0.1452 212,974 -0.00(-0.48%)
Sep 07, 2022 0.1716 0.1716 0.1350 0.1459 19,505 -0.00(-2.67%)
Sep 06, 2022 0.1452 0.1499 0.1400 0.1499 44,600 +0.01(+6.92%)
Sep 02, 2022 0.1448 0.1459 0.1400 0.1402 7,640 -0.00(-3.11%)
Sep 01, 2022 0.1460 0.1460 0.1400 0.1447 85,482 -0.02(-9.51%)
Aug 31, 2022 0.1411 0.1617 0.1411 0.1599 58,590 +0.00(+2.76%)
Aug 30, 2022 0.1500 0.1587 0.1412 0.1556 169,884 +0.01(+3.73%)
Aug 29, 2022 0.1588 0.1588 0.1400 0.1500 60,150 +0.01(+3.45%)
Aug 26, 2022 0.1520 0.1619 0.1410 0.1450 32,368 -0.01(-8.58%)
Aug 25, 2022 0.1499 0.1595 0.1411 0.1586 20,050 +0.01(+5.80%)
Aug 24, 2022 0.1498 0.1550 0.1420 0.1499 21,202 +0.00(+3.38%)
Aug 23, 2022 0.1500 0.1560 0.1410 0.1450 55,918 -0.01(-3.33%)
Aug 22, 2022 0.1460 0.1589 0.1400 0.1500 127,363 +0.01(+7.07%)
Aug 19, 2022 0.1550 0.1598 0.1348 0.1401 261,192 -0.02(-14.99%)
Aug 18, 2022 0.1700 0.1750 0.1450 0.1648 449,851 -0.01(-5.83%)
Aug 17, 2022 0.1720 0.1850 0.1650 0.1750 274,249 -0.01(-4.48%)
Aug 16, 2022 0.1748 0.1850 0.1720 0.1832 102,170 +0.01(+2.92%)
Aug 15, 2022 0.1800 0.1824 0.1585 0.1780 488,083 -0.01(-2.73%)
Aug 12, 2022 0.2000 0.2000 0.1830 0.1830 24,874 -0.03(-12.40%)
Aug 11, 2022 0.2100 0.2130 0.1900 0.2089 93,546 -0.00(-0.05%)
Aug 10, 2022 0.1800 0.2090 0.1800 0.2090 54,387 +0.02(+13.34%)
Aug 09, 2022 0.1960 0.1960 0.1750 0.1844 26,954 -0.00(-0.27%)
Aug 08, 2022 0.1900 0.1900 0.1752 0.1849 80,575 -0.00(-0.05%)
Aug 05, 2022 0.1772 0.2000 0.1772 0.1850 127,675 +0.00(+2.21%)
Aug 04, 2022 0.2217 0.2217 0.1720 0.1810 187,390 -0.05(-21.30%)
Aug 03, 2022 0.2200 0.2300 0.2100 0.2300 84,390 +0.01(+2.22%)
Aug 02, 2022 0.2257 0.2300 0.2098 0.2250 96,107 +0.01(+2.27%)
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.