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 (%)
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%)
Aug 02, 2021 0.2821 0.3680 0.2821 0.3368 839,539 +0.06(+20.29%)
Jul 30, 2021 0.2833 0.2895 0.2700 0.2800 62,862 -0.01(-1.86%)
Jul 29, 2021 0.2925 0.2925 0.2526 0.2853 150,325 +0.01(+1.97%)
Jul 28, 2021 0.2899 0.2899 0.2620 0.2798 235,935 +0.00(+0.43%)
Jul 27, 2021 0.2587 0.2786 0.2465 0.2786 314,929 +0.00(+0.94%)
Jul 26, 2021 0.2887 0.2887 0.2585 0.2760 151,171 +0.02(+9.65%)
Jul 23, 2021 0.2443 0.2517 0.2346 0.2517 140,530 +0.00(+1.29%)
Jul 22, 2021 0.2506 0.2506 0.2394 0.2485 233,050 +0.01(+3.54%)
Jul 21, 2021 0.2406 0.2469 0.2337 0.2400 140,799 +0.00(+1.22%)
Jul 20, 2021 0.2392 0.2443 0.2205 0.2371 135,091 -0.00(-1.62%)
Jul 19, 2021 0.2426 0.2519 0.2263 0.2410 214,232 +0.01(+4.78%)
Jul 16, 2021 0.2613 0.2613 0.2300 0.2300 111,615 -0.02(-8.40%)
Jul 15, 2021 0.2467 0.2636 0.2458 0.2511 51,100 -0.01(-2.67%)
Jul 14, 2021 0.2519 0.2600 0.2460 0.2580 153,738 +0.01(+2.34%)
Jul 13, 2021 0.2534 0.2613 0.2478 0.2521 42,011 -0.01(-2.06%)
Jul 12, 2021 0.2601 0.2601 0.2486 0.2574 40,190 +0.01(+3.13%)
Jul 09, 2021 0.2565 0.2565 0.2462 0.2496 53,630 -0.00(-0.16%)
Jul 08, 2021 0.2500 0.2500 0.2450 0.2500 66,980 +0.00(+1.05%)
Jul 07, 2021 0.2564 0.2689 0.2474 0.2474 148,250 -0.02(-6.15%)
Jul 06, 2021 0.2800 0.2800 0.2608 0.2636 77,756 -0.00(-0.53%)
Jul 02, 2021 0.2750 0.2750 0.2633 0.2650 54,200 -0.01(-3.64%)
Jul 01, 2021 0.2800 0.2959 0.2689 0.2750 9,315 +0.00(+0.40%)
Jun 30, 2021 0.3064 0.3064 0.2739 0.2739 11,175 -0.03(-8.70%)
Jun 29, 2021 0.2749 0.3077 0.2749 0.3000 198,241 +0.02(+8.66%)
Jun 28, 2021 0.2550 0.2761 0.2550 0.2761 142,548 +0.02(+8.27%)
Jun 25, 2021 0.2483 0.2562 0.2440 0.2550 16,314 +0.00(+0.08%)
Jun 24, 2021 0.2500 0.2595 0.2432 0.2548 158,815 -0.01(-2.08%)
Jun 23, 2021 0.2567 0.2700 0.2500 0.2602 29,225 +0.00(+0.08%)
Jun 22, 2021 0.2586 0.2704 0.2412 0.2600 182,860 -0.01(-5.39%)
Jun 21, 2021 0.2742 0.2762 0.2583 0.2748 69,810 +0.00(+0.40%)
Jun 18, 2021 0.2661 0.2789 0.2570 0.2737 98,399 +0.01(+5.72%)
Jun 17, 2021 0.2924 0.2924 0.2589 0.2589 101,265 -0.01(-3.86%)
Jun 16, 2021 0.3000 0.3000 0.2693 0.2693 89,868 -0.01(-2.04%)
Jun 15, 2021 0.3047 0.3137 0.2749 0.2749 43,000 -0.03(-9.78%)
Jun 14, 2021 0.3200 0.3200 0.2882 0.3047 274,252 +0.01(+2.83%)
Jun 11, 2021 0.3055 0.3094 0.2793 0.2963 93,885 -0.00(-1.23%)
Jun 10, 2021 0.3200 0.3281 0.2997 0.3000 133,978 -0.03(-7.81%)
Jun 09, 2021 0.3650 0.3740 0.3254 0.3254 425,674 -0.03(-9.56%)
Jun 08, 2021 0.3235 0.3612 0.2935 0.3598 360,418 +0.05(+17.50%)
Jun 07, 2021 0.3000 0.3069 0.2854 0.3062 446,306 +0.03(+10.14%)
Jun 04, 2021 0.3120 0.3120 0.2780 0.2780 48,460 -0.01(-2.46%)
Jun 03, 2021 0.2938 0.2960 0.2850 0.2850 59,291 -0.01(-1.72%)
Jun 02, 2021 0.2960 0.3000 0.2897 0.2900 238,190 -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.