Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0660 +0.0040 (+6.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 0.3801 0.3801 0.3166 0.3166 48,400 -0.02(-4.64%)
Jan 28, 2021 0.3069 0.3364 0.2962 0.3320 49,830 +0.06(+22.92%)
Jan 27, 2021 0.2623 0.2754 0.2493 0.2701 24,500 -0.01(-3.81%)
Jan 26, 2021 0.2539 0.2908 0.2488 0.2808 72,560 +0.05(+20.77%)
Jan 25, 2021 0.2217 0.2564 0.2187 0.2325 27,150 +0.01(+5.68%)
Jan 22, 2021 0.1788 0.2336 0.1782 0.2200 29,900 +0.05(+26.00%)
Jan 21, 2021 0.1724 0.1754 0.1642 0.1746 28,700 -0.00(-1.91%)
Jan 20, 2021 0.1770 0.1789 0.1770 0.1780 57,000 +0.01(+3.01%)
Jan 19, 2021 0.1488 0.1728 0.1488 0.1728 44,775 +0.02(+14.29%)
Jan 15, 2021 0.1512 0.1512 0.1512 0.1512 200 -0.02(-13.60%)
Jan 14, 2021 0.1752 0.1766 0.1699 0.1750 23,880 +0.03(+18.00%)
Jan 13, 2021 0.1549 0.1549 0.1483 0.1483 52,400 -0.01(-3.89%)
Jan 12, 2021 0.1622 0.1622 0.1432 0.1543 24,493 +0.02(+13.04%)
Jan 11, 2021 0.1365 0.1365 0.1365 0.1365 3,000 +0.01(+6.81%)
Jan 08, 2021 0.1381 0.1381 0.1220 0.1278 8,000 -0.01(-7.39%)
Jan 07, 2021 0.1300 0.1380 0.1300 0.1380 10,500 -0.01(-4.76%)
Jan 06, 2021 0.1382 0.1465 0.1382 0.1449 7,225 -0.01(-6.33%)
Jan 05, 2021 0.1541 0.1567 0.1519 0.1547 10,925 -0.00(-2.83%)
Jan 04, 2021 0.1500 0.1930 0.1419 0.1592 77,250 +0.03(+21.81%)
Dec 31, 2020 0.1307 0.1307 0.1307 55,900 -0.02(-11.69%)
Dec 30, 2020 0.1225 0.1480 0.1225 0.1480 55,900 +0.03(+20.42%)
Dec 29, 2020 0.1016 0.1238 0.1016 0.1229 28,358 +0.01(+10.72%)
Dec 28, 2020 0.0819 0.1110 0.0819 0.1110 7,000 +0.02(+21.31%)
Dec 24, 2020 0.0900 0.0915 0.0900 0.0915 10,000 +0.00(+0.11%)
Dec 23, 2020 0.0953 0.0953 0.0914 0.0914 16,000 -0.01(-7.58%)
Dec 09, 2020 0.0989 0.0989 0.0989 0 -0.00(-1.10%)
Dec 08, 2020 0.0775 0.1000 0.0775 0.1000 7,200 +0.01(+9.77%)
Dec 07, 2020 0.0908 0.0911 0.0908 0.0911 2,214 -0.01(-8.90%)
Dec 03, 2020 0.1000 0.1000 0.1000 0 +0.02(+20.34%)
Dec 01, 2020 0.0831 0.0831 0.0831 0 -0.02(-16.90%)
Nov 30, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+1.11%)
Nov 25, 2020 0.0989 0.0989 0.0989 0 +0.01(+5.32%)
Nov 24, 2020 0.0945 0.0957 0.0776 0.0939 25,538 -0.02(-14.64%)
Nov 23, 2020 0.1100 0.1100 0.1100 0.1100 3,900 +0.01(+10.00%)
Nov 20, 2020 0.0763 0.1000 0.0763 0.1000 15,000 -0.00(-1.28%)
Nov 18, 2020 0.1013 0.1013 0.1013 0 +0.00(+1.30%)
Nov 17, 2020 0.0964 0.1000 0.0964 0.1000 13,445 +0.01(+12.36%)
Nov 16, 2020 0.0668 0.0890 0.0668 0.0890 2,644 -0.00(-1.11%)
Nov 13, 2020 0.0877 0.0900 0.0877 0.0900 2,900 +0.01(+9.09%)
Nov 11, 2020 0.0825 0.0825 0.0825 0 +0.01(+7.70%)
Nov 10, 2020 0.0900 0.0900 0.0766 0.0766 6,051 -0.02(-21.44%)
Nov 09, 2020 0.0975 0.0975 0.0975 0.0975 1,020 -0.02(-18.75%)
Nov 06, 2020 0.1200 0.1200 0.1200 0.1200 18,000 +0.01(+14.29%)
Nov 05, 2020 0.1050 0.1050 0.1050 30 +0.00(+0.00%)
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.