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

Sekur Private Data Ltd (OP: SWISF )

0.0653 -0.0023 (-3.40%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 24, 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, 2023 0.0783 0.0800 0.0725 0.0783 1,525 +0.01(+8.00%)
Oct 30, 2023 0.0890 0.0890 0.0725 0.0725 97,500 -0.01(-9.71%)
Oct 27, 2023 0.0897 0.0897 0.0803 0.0803 11,016 -0.01(-10.58%)
Oct 26, 2023 0.0800 0.0898 0.0725 0.0898 6,533 +0.00(+4.78%)
Oct 25, 2023 0.0857 0.0998 0.0857 0.0857 10,955 +0.00(+0.00%)
Oct 24, 2023 0.0940 0.0999 0.0855 0.0857 22,115 +0.00(+2.02%)
Oct 23, 2023 0.0800 0.0999 0.0770 0.0840 49,610 -0.00(-2.33%)
Oct 20, 2023 0.0910 0.0987 0.0770 0.0860 78,120 -0.02(-17.31%)
Oct 19, 2023 0.0983 0.1095 0.0983 0.1040 49,100 -0.00(-0.48%)
Oct 18, 2023 0.1042 0.1045 0.0899 0.1045 1,310 +0.03(+39.33%)
Oct 17, 2023 0.0880 0.1000 0.0750 0.0750 346,402 -0.01(-15.25%)
Oct 16, 2023 0.0930 0.0930 0.0885 0.0885 294 -0.01(-11.50%)
Oct 13, 2023 0.1085 0.1085 0.0910 0.1000 158,329 +0.02(+21.07%)
Oct 12, 2023 0.0916 0.0950 0.0826 0.0826 85,000 -0.01(-13.05%)
Oct 11, 2023 0.0954 0.0954 0.0855 0.0950 141,429 +0.00(+2.15%)
Oct 10, 2023 0.0830 0.0930 0.0830 0.0930 107,650 +0.00(+1.64%)
Oct 09, 2023 0.1111 0.1111 0.0828 0.0915 10,510 -0.01(-8.50%)
Oct 06, 2023 0.1056 0.1111 0.0859 0.1000 145,189 +0.01(+9.77%)
Oct 05, 2023 0.0911 0.0911 0.0911 0.0911 545 -0.00(-2.04%)
Oct 04, 2023 0.1050 0.1100 0.0873 0.0930 165,309 +0.00(+3.68%)
Oct 03, 2023 0.0997 0.1210 0.0820 0.0897 126,060 +0.00(+5.41%)
Oct 02, 2023 0.1150 0.1150 0.0850 0.0851 419,926 -0.03(-26.00%)
Sep 29, 2023 0.1270 0.1270 0.1100 0.1150 172,605 -0.02(-14.81%)
Sep 28, 2023 0.1350 0.1375 0.1290 0.1350 176,276 +0.01(+3.85%)
Sep 27, 2023 0.1300 0.1458 0.1273 0.1300 87,410 +0.01(+10.83%)
Sep 26, 2023 0.1576 0.1576 0.1173 0.1173 40,025 -0.02(-16.21%)
Sep 25, 2023 0.1450 0.1500 0.1400 0.1400 33,928 +0.01(+5.26%)
Sep 22, 2023 0.1475 0.1500 0.1320 0.1330 107,035 -0.01(-3.62%)
Sep 21, 2023 0.1440 0.1500 0.1380 0.1380 96,010 -0.01(-8.00%)
Sep 20, 2023 0.1350 0.1500 0.1230 0.1500 201,620 +0.01(+8.93%)
Sep 19, 2023 0.1485 0.1485 0.1230 0.1377 21,152 +0.00(+3.22%)
Sep 18, 2023 0.1300 0.1450 0.1200 0.1334 322,075 -0.00(-0.45%)
Sep 15, 2023 0.1350 0.1370 0.1293 0.1340 239,641 +0.00(+1.13%)
Sep 14, 2023 0.1350 0.1350 0.1294 0.1325 36,826 -0.00(-1.85%)
Sep 13, 2023 0.1350 0.1350 0.1292 0.1350 88,344 +0.00(+0.00%)
Sep 12, 2023 0.1208 0.1350 0.1143 0.1350 71,944 +0.01(+3.85%)
Sep 11, 2023 0.1120 0.1350 0.0994 0.1300 117,972 +0.02(+16.49%)
Sep 08, 2023 0.1116 0.1116 0.1116 0.1116 1,500 -0.01(-10.14%)
Sep 07, 2023 0.1170 0.1242 0.1170 0.1242 10,550 +0.01(+11.29%)
Sep 06, 2023 0.1440 0.1440 0.1116 0.1116 23,270 -0.02(-17.33%)
Sep 05, 2023 0.1400 0.1475 0.1350 0.1350 214,452 -0.01(-3.57%)
Sep 01, 2023 0.1440 0.1440 0.1300 0.1400 269,424 -0.01(-5.72%)
Aug 31, 2023 0.1478 0.1490 0.1429 0.1485 206,431 +0.00(+0.54%)
Aug 30, 2023 0.1160 0.1500 0.1160 0.1477 912,240 +0.05(+47.70%)
Aug 29, 2023 0.1030 0.1160 0.0905 0.1000 322,398 +0.01(+5.26%)
Aug 28, 2023 0.0809 0.1000 0.0809 0.0950 110,515 +0.01(+17.43%)
Aug 25, 2023 0.0850 0.0900 0.0809 0.0809 141,747 -0.01(-6.58%)
Aug 24, 2023 0.0850 0.0866 0.0850 0.0866 130,000 +0.00(+0.00%)
Aug 23, 2023 0.0774 0.0866 0.0774 0.0866 231,751 +0.00(+3.10%)
Aug 22, 2023 0.0825 0.0849 0.0820 0.0840 182,600 +0.01(+12.00%)
Aug 21, 2023 0.0750 0.0750 0.0750 0.0750 550 +0.00(+0.00%)
Aug 18, 2023 0.0825 0.0825 0.0750 0.0750 25,784 -0.01(-9.09%)
Aug 17, 2023 0.0825 0.0850 0.0700 0.0825 75,000 +0.00(+0.61%)
Aug 16, 2023 0.0763 0.0851 0.0763 0.0820 19,015 +0.01(+15.49%)
Aug 15, 2023 0.0710 0.0710 0.0710 0.0710 25,000 -0.00(-5.33%)
Aug 14, 2023 0.0650 0.0750 0.0650 0.0750 51,846 +0.00(+3.45%)
Aug 11, 2023 0.0750 0.0750 0.0725 0.0725 35,000 +0.00(+3.57%)
Aug 10, 2023 0.0701 0.0701 0.0700 0.0700 3,000 +0.01(+7.69%)
Aug 09, 2023 0.0710 0.0710 0.0650 0.0650 101,900 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 1,100 -0.01(-7.28%)
Aug 07, 2023 0.0700 0.0755 0.0700 0.0755 4,752 +0.01(+7.86%)
Aug 04, 2023 0.0700 0.0700 0.0700 0.0700 4,727 +0.00(+0.00%)
Aug 03, 2023 0.0700 0.0810 0.0700 0.0700 7,338 -0.01(-13.58%)
Aug 02, 2023 0.0810 0.0810 0.0787 0.0810 2,034 +0.02(+26.17%)
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.