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: 1:20 PM 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 (%)
May 31, 2023 0.0750 0.0810 0.0750 0.0805 12,100 +0.00(+3.87%)
May 30, 2023 0.0736 0.0788 0.0736 0.0775 15,170 -0.01(-7.74%)
May 26, 2023 0.0850 0.0850 0.0702 0.0840 95,301 -0.00(-1.18%)
May 25, 2023 0.0850 0.0880 0.0725 0.0850 109,500 -0.00(-3.63%)
May 24, 2023 0.0888 0.0900 0.0880 0.0882 35,012 -0.01(-5.97%)
May 23, 2023 0.0889 0.0949 0.0880 0.0938 169,900 -0.00(-1.26%)
May 22, 2023 0.0880 0.0950 0.0880 0.0950 15,700 +0.01(+10.72%)
May 19, 2023 0.0990 0.0990 0.0858 0.0858 13,352 -0.01(-6.74%)
May 18, 2023 0.0891 0.0920 0.0875 0.0920 25,299 +0.02(+31.24%)
May 17, 2023 0.0701 0.0701 0.0701 0.0701 521 +0.00(+0.14%)
May 16, 2023 0.0780 0.0850 0.0700 0.0700 32,650 -0.03(-30.00%)
May 15, 2023 0.1000 0.1000 0.0814 0.1000 24,904 +0.00(+0.00%)
May 12, 2023 0.0910 0.1000 0.0825 0.1000 183,536 +0.00(+4.17%)
May 11, 2023 0.0910 0.0960 0.0910 0.0960 28,265 +0.00(+1.05%)
May 10, 2023 0.0950 0.0950 0.0850 0.0950 34,800 -0.00(-1.04%)
May 09, 2023 0.0970 0.1000 0.0822 0.0960 122,100 -0.00(-2.04%)
May 08, 2023 0.1000 0.1000 0.0950 0.0980 23,090 +0.00(+0.00%)
May 05, 2023 0.0970 0.0980 0.0950 0.0980 167,643 +0.00(+1.03%)
May 04, 2023 0.0940 0.0977 0.0940 0.0970 86,501 +0.00(+0.00%)
May 03, 2023 0.0940 0.1000 0.0940 0.0970 43,485 -0.00(-3.00%)
May 02, 2023 0.0950 0.1000 0.0850 0.1000 38,290 +0.00(+4.17%)
May 01, 2023 0.0970 0.0970 0.0960 0.0960 52,880 -0.00(-1.03%)
Apr 28, 2023 0.0920 0.0970 0.0920 0.0970 51,290 +0.00(+2.11%)
Apr 27, 2023 0.0900 0.0950 0.0834 0.0950 89,996 +0.00(+3.26%)
Apr 26, 2023 0.0960 0.0960 0.0850 0.0920 58,490 -0.01(-6.12%)
Apr 25, 2023 0.0900 0.0980 0.0893 0.0980 51,680 +0.01(+10.36%)
Apr 24, 2023 0.0860 0.1000 0.0860 0.0888 225,070 -0.00(-1.33%)
Apr 21, 2023 0.0808 0.0950 0.0800 0.0900 44,450 -0.01(-10.00%)
Apr 20, 2023 0.0964 0.1041 0.0800 0.1000 57,400 -0.00(-2.91%)
Apr 19, 2023 0.0968 0.1030 0.0968 0.1030 151,179 +0.00(+0.00%)
Apr 18, 2023 0.0940 0.1030 0.0930 0.1030 15,050 +0.00(+3.00%)
Apr 17, 2023 0.0940 0.1030 0.0850 0.1000 25,352 +0.01(+6.38%)
Apr 14, 2023 0.1040 0.1040 0.0940 0.0940 43,030 -0.01(-11.57%)
Apr 13, 2023 0.0935 0.1100 0.0870 0.1063 216,564 +0.02(+17.07%)
Apr 12, 2023 0.0850 0.1100 0.0800 0.0908 243,045 -0.01(-6.39%)
Apr 11, 2023 0.0630 0.0970 0.0630 0.0970 62,877 +0.01(+14.12%)
Apr 10, 2023 0.0710 0.1100 0.0652 0.0850 63,557 -0.02(-19.05%)
Apr 06, 2023 0.0950 0.1100 0.0650 0.1050 736,722 +0.00(+0.00%)
Apr 05, 2023 0.0950 0.1100 0.0950 0.1050 36,838 +0.01(+10.53%)
Apr 04, 2023 0.0870 0.0992 0.0870 0.0950 218,428 +0.00(+2.15%)
Apr 03, 2023 0.0820 0.0980 0.0810 0.0930 76,690 +0.00(+0.00%)
Mar 31, 2023 0.0820 0.0930 0.0820 0.0930 7,372 +0.00(+0.00%)
Mar 30, 2023 0.0930 0.0930 0.0875 0.0930 28,382 +0.00(+0.00%)
Mar 29, 2023 0.0920 0.0958 0.0860 0.0930 154,070 +0.00(+1.09%)
Mar 28, 2023 0.0890 0.0980 0.0851 0.0920 535,588 +0.00(+5.63%)
Mar 27, 2023 0.0859 0.0900 0.0851 0.0871 178,779 +0.00(+2.47%)
Mar 24, 2023 0.0850 0.0850 0.0765 0.0850 206,096 +0.00(+2.41%)
Mar 23, 2023 0.0805 0.0850 0.0719 0.0830 222,142 +0.01(+16.90%)
Mar 22, 2023 0.0693 0.0760 0.0620 0.0710 233,422 +0.01(+12.16%)
Mar 21, 2023 0.0600 0.0656 0.0600 0.0633 123,880 +0.00(+7.29%)
Mar 20, 2023 0.0575 0.0600 0.0570 0.0590 117,632 +0.00(+3.69%)
Mar 17, 2023 0.0550 0.0600 0.0505 0.0569 68,787 +0.00(+3.45%)
Mar 16, 2023 0.0599 0.0599 0.0503 0.0550 20,310 +0.00(+1.48%)
Mar 15, 2023 0.0484 0.0600 0.0484 0.0542 3,000 -0.00(-1.45%)
Mar 14, 2023 0.0580 0.0600 0.0484 0.0550 179,250 +0.00(+0.00%)
Mar 13, 2023 0.0515 0.0600 0.0474 0.0550 194,350 -0.00(-4.51%)
Mar 10, 2023 0.0554 0.0576 0.0529 0.0576 65,222 +0.00(+4.54%)
Mar 09, 2023 0.0486 0.0600 0.0477 0.0551 198,258 +0.01(+14.55%)
Mar 08, 2023 0.0461 0.0481 0.0459 0.0481 249,154 +0.00(+4.34%)
Mar 07, 2023 0.0440 0.0477 0.0440 0.0461 28,001 -0.00(-9.78%)
Mar 06, 2023 0.0468 0.0511 0.0450 0.0511 89,928 +0.00(+7.13%)
Mar 03, 2023 0.0446 0.0477 0.0440 0.0477 9,200 +0.00(+6.00%)
Mar 02, 2023 0.0465 0.0465 0.0450 0.0450 53,952 -0.00(-5.66%)
Mar 01, 2023 0.0423 0.0512 0.0416 0.0477 174,342 +0.01(+14.66%)
Feb 28, 2023 0.0416 0.0416 0.0410 0.0416 96,436 +0.00(+0.24%)
Feb 27, 2023 0.0400 0.0415 0.0400 0.0415 81,546 +0.00(+1.72%)
Feb 24, 2023 0.0393 0.0415 0.0393 0.0408 43,088 +0.00(+2.77%)
Feb 23, 2023 0.0370 0.0400 0.0370 0.0397 53,358 -0.00(-3.17%)
Feb 22, 2023 0.0372 0.0410 0.0372 0.0410 8,867 +0.00(+2.50%)
Feb 21, 2023 0.0380 0.0410 0.0370 0.0400 160,572 +0.00(+5.26%)
Feb 17, 2023 0.0387 0.0409 0.0380 0.0380 5,930 +0.00(+5.56%)
Feb 16, 2023 0.0400 0.0410 0.0360 0.0360 92,580 -0.00(-5.01%)
Feb 15, 2023 0.0394 0.0407 0.0371 0.0379 31,950 +0.00(+1.61%)
Feb 14, 2023 0.0407 0.0407 0.0373 0.0373 150,200 -0.00(-2.36%)
Feb 13, 2023 0.0407 0.0407 0.0372 0.0382 284,819 -0.00(-5.91%)
Feb 10, 2023 0.0399 0.0406 0.0364 0.0406 65,701 +0.00(+0.00%)
Feb 09, 2023 0.0400 0.0406 0.0370 0.0406 15,500 +0.00(+4.10%)
Feb 08, 2023 0.0399 0.0406 0.0380 0.0390 170,962 -0.00(-5.11%)
Feb 07, 2023 0.0407 0.0411 0.0390 0.0411 57,485 +0.00(+2.75%)
Feb 06, 2023 0.0400 0.0407 0.0393 0.0400 65,800 +0.00(+0.00%)
Feb 03, 2023 0.0371 0.0407 0.0360 0.0400 485,262 +0.00(+6.67%)
Feb 02, 2023 0.0380 0.0399 0.0360 0.0375 199,593 -0.00(-1.32%)
Feb 01, 2023 0.0375 0.0399 0.0375 0.0380 18,863 -0.00(-4.76%)
Jan 31, 2023 0.0367 0.0400 0.0365 0.0399 169,116 +0.00(+9.92%)
Jan 30, 2023 0.0379 0.0400 0.0330 0.0363 119,646 +0.00(+0.83%)
Jan 27, 2023 0.0300 0.0400 0.0300 0.0360 142,273 +0.00(+9.09%)
Jan 26, 2023 0.0314 0.0347 0.0297 0.0330 239,529 +0.00(+10.00%)
Jan 25, 2023 0.0316 0.0330 0.0300 0.0300 191,775 -0.00(-10.98%)
Jan 24, 2023 0.0350 0.0350 0.0312 0.0337 216,250 -0.00(-3.71%)
Jan 23, 2023 0.0350 0.0400 0.0337 0.0350 245,237 -0.00(-4.11%)
Jan 20, 2023 0.0333 0.0380 0.0295 0.0365 27,073 -0.00(-3.95%)
Jan 19, 2023 0.0400 0.0400 0.0375 0.0380 37,390 +0.00(+1.33%)
Jan 18, 2023 0.0336 0.0375 0.0291 0.0375 65,245 -0.00(-1.32%)
Jan 17, 2023 0.0369 0.0418 0.0320 0.0380 310,032 -0.01(-15.56%)
Jan 13, 2023 0.0461 0.0461 0.0400 0.0450 82,102 +0.00(+0.00%)
Jan 12, 2023 0.0382 0.0497 0.0346 0.0450 76,100 +0.01(+17.80%)
Jan 11, 2023 0.0369 0.0382 0.0300 0.0382 258,318 +0.00(+2.69%)
Jan 10, 2023 0.0350 0.0386 0.0271 0.0372 493,695 -0.00(-2.11%)
Jan 09, 2023 0.0420 0.0420 0.0362 0.0380 195,744 -0.00(-2.06%)
Jan 06, 2023 0.0395 0.0411 0.0380 0.0388 165,800 -0.00(-2.02%)
Jan 05, 2023 0.0390 0.0411 0.0380 0.0396 93,770 +0.00(+4.21%)
Jan 04, 2023 0.0450 0.0450 0.0380 0.0380 28,900 -0.00(-5.00%)
Jan 03, 2023 0.0455 0.0540 0.0320 0.0400 929,167 +0.00(+0.00%)
Dec 30, 2022 0.0400 0.0450 0.0270 0.0400 2,719,751 -0.01(-16.67%)
Dec 29, 2022 0.0500 0.0570 0.0432 0.0480 286,125 -0.00(-2.64%)
Dec 28, 2022 0.0599 0.0600 0.0493 0.0493 191,046 -0.01(-10.36%)
Dec 27, 2022 0.0639 0.0650 0.0550 0.0550 99,386 +0.00(+0.00%)
Dec 23, 2022 0.0510 0.0619 0.0500 0.0550 262,180 +0.00(+10.00%)
Dec 22, 2022 0.0639 0.0639 0.0500 0.0500 43,500 -0.00(-1.96%)
Dec 21, 2022 0.0530 0.0650 0.0493 0.0510 216,723 -0.01(-8.93%)
Dec 20, 2022 0.0536 0.0564 0.0530 0.0560 42,450 -0.00(-1.75%)
Dec 19, 2022 0.0612 0.0650 0.0530 0.0570 56,400 -0.01(-9.24%)
Dec 16, 2022 0.0650 0.0650 0.0550 0.0628 147,780 +0.00(+0.64%)
Dec 15, 2022 0.0700 0.0700 0.0586 0.0624 56,604 +0.00(+4.00%)
Dec 14, 2022 0.0621 0.0628 0.0560 0.0600 191,890 -0.01(-7.69%)
Dec 13, 2022 0.0675 0.0680 0.0562 0.0650 213,035 +0.01(+8.33%)
Dec 12, 2022 0.0585 0.0658 0.0514 0.0600 373,289 +0.00(+0.00%)
Dec 09, 2022 0.0639 0.0670 0.0536 0.0600 158,546 -0.01(-10.45%)
Dec 08, 2022 0.0740 0.0740 0.0625 0.0670 155,334 +0.00(+1.67%)
Dec 07, 2022 0.0798 0.0798 0.0600 0.0659 187,575 +0.01(+9.83%)
Dec 06, 2022 0.0700 0.0700 0.0600 0.0600 287,249 -0.00(-6.25%)
Dec 05, 2022 0.0670 0.0791 0.0640 0.0640 126,072 -0.00(-4.48%)
Dec 02, 2022 0.0729 0.0835 0.0643 0.0670 613,006 -0.01(-10.67%)
Dec 01, 2022 0.0702 0.0840 0.0702 0.0750 202,002 -0.01(-10.71%)
Nov 30, 2022 0.0792 0.0840 0.0792 0.0840 72,071 +0.01(+12.00%)
Nov 29, 2022 0.0840 0.0840 0.0722 0.0750 47,123 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0810 0.0702 0.0750 31,519 -0.01(-11.76%)
Nov 25, 2022 0.0800 0.0850 0.0750 0.0850 10,035 +0.00(+5.99%)
Nov 23, 2022 0.0784 0.0910 0.0784 0.0802 171,690 -0.01(-14.68%)
Nov 22, 2022 0.0803 0.0940 0.0599 0.0940 76,366 +0.01(+10.59%)
Nov 21, 2022 0.1000 0.1000 0.0817 0.0850 73,200 -0.01(-15.00%)
Nov 18, 2022 0.0877 0.1000 0.0877 0.1000 31,120 +0.01(+11.11%)
Nov 17, 2022 0.0942 0.1000 0.0884 0.0900 139,930 +0.00(+1.81%)
Nov 16, 2022 0.0803 0.1000 0.0803 0.0884 31,805 -0.00(-2.21%)
Nov 15, 2022 0.0800 0.0904 0.0800 0.0904 127,462 +0.01(+16.34%)
Nov 14, 2022 0.0649 0.0800 0.0649 0.0777 331,202 +0.01(+9.90%)
Nov 11, 2022 0.0778 0.0790 0.0655 0.0707 56,775 -0.00(-1.94%)
Nov 10, 2022 0.0698 0.0750 0.0692 0.0721 169,528 +0.00(+2.85%)
Nov 09, 2022 0.0749 0.0750 0.0651 0.0701 120,002 +0.00(+0.14%)
Nov 08, 2022 0.0700 0.0784 0.0680 0.0700 197,663 -0.00(-6.54%)
Nov 07, 2022 0.0700 0.0900 0.0647 0.0749 194,192 -0.00(-0.13%)
Nov 04, 2022 0.0701 0.0750 0.0700 0.0750 41,062 +0.00(+0.00%)
Nov 03, 2022 0.0660 0.0750 0.0660 0.0750 15,650 +0.01(+13.64%)
Nov 02, 2022 0.0700 0.0848 0.0623 0.0660 189,085 -0.00(-5.71%)
Nov 01, 2022 0.0723 0.0780 0.0700 0.0700 125,852 -0.00(-3.18%)
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%)
Aug 01, 2022 0.2159 0.2200 0.2000 0.2200 75,281 +0.01(+3.77%)
Jul 29, 2022 0.1907 0.2120 0.1900 0.2120 251,941 +0.03(+17.78%)
Jul 28, 2022 0.1769 0.1958 0.1650 0.1800 507,165 +0.01(+6.76%)
Jul 27, 2022 0.1600 0.1800 0.1600 0.1686 38,390 +0.01(+5.37%)
Jul 26, 2022 0.1667 0.1800 0.1580 0.1600 29,380 +0.00(+0.00%)
Jul 25, 2022 0.1688 0.1800 0.1600 0.1600 3,350 -0.02(-11.11%)
Jul 22, 2022 0.1800 0.1800 0.1632 0.1800 13,501 +0.01(+7.02%)
Jul 21, 2022 0.1800 0.1800 0.1595 0.1682 28,100 -0.01(-6.24%)
Jul 20, 2022 0.1794 0.1794 0.1592 0.1794 57,096 +0.01(+3.64%)
Jul 19, 2022 0.1725 0.1800 0.1707 0.1731 33,752 +0.00(+2.12%)
Jul 18, 2022 0.1709 0.1794 0.1661 0.1695 23,282 +0.00(+2.67%)
Jul 15, 2022 0.1530 0.1770 0.1530 0.1651 47,181 +0.01(+3.19%)
Jul 14, 2022 0.1522 0.1800 0.1522 0.1600 154,173 -0.01(-8.57%)
Jul 13, 2022 0.1739 0.1750 0.1500 0.1750 128,694 -0.00(-0.46%)
Jul 12, 2022 0.1856 0.1856 0.1729 0.1758 9,750 -0.01(-6.34%)
Jul 11, 2022 0.1877 0.1877 0.1555 0.1877 6,739 +0.01(+6.83%)
Jul 08, 2022 0.1800 0.1831 0.1757 0.1757 36,800 +0.01(+5.84%)
Jul 07, 2022 0.1522 0.2002 0.1522 0.1660 102,545 +0.01(+5.53%)
Jul 06, 2022 0.1627 0.1688 0.1457 0.1573 150,256 -0.01(-4.03%)
Jul 05, 2022 0.1645 0.1780 0.1547 0.1639 88,302 -0.01(-6.61%)
Jul 01, 2022 0.1773 0.1980 0.1635 0.1755 63,089 +0.02(+9.69%)
Jun 30, 2022 0.1730 0.1730 0.1580 0.1600 110,057 -0.01(-5.88%)
Jun 29, 2022 0.2000 0.2000 0.1700 0.1700 10,600 -0.03(-14.57%)
Jun 28, 2022 0.1747 0.1990 0.1631 0.1990 215,665 +0.03(+17.06%)
Jun 27, 2022 0.1800 0.1800 0.1631 0.1700 69,580 -0.01(-2.91%)
Jun 24, 2022 0.1770 0.1785 0.1586 0.1751 69,194 +0.01(+8.35%)
Jun 23, 2022 0.1800 0.1800 0.1513 0.1616 275,311 -0.02(-10.22%)
Jun 22, 2022 0.1858 0.1858 0.1707 0.1800 46,367 -0.01(-3.12%)
Jun 21, 2022 0.1900 0.1900 0.1707 0.1858 142,910 -0.00(-0.38%)
Jun 17, 2022 0.1890 0.2030 0.1777 0.1865 131,284 -0.00(-1.32%)
Jun 16, 2022 0.1990 0.2000 0.1781 0.1890 102,312 -0.01(-5.26%)
Jun 15, 2022 0.2080 0.2084 0.1900 0.1995 72,305 +0.01(+7.55%)
Jun 14, 2022 0.2053 0.2159 0.1847 0.1855 104,343 -0.01(-6.74%)
Jun 13, 2022 0.1783 0.2199 0.1783 0.1989 105,261 -0.01(-3.45%)
Jun 10, 2022 0.2159 0.2159 0.1950 0.2060 112,011 -0.01(-5.50%)
Jun 09, 2022 0.2380 0.2380 0.2105 0.2180 19,129 -0.00(-2.20%)
Jun 08, 2022 0.2263 0.2360 0.2200 0.2229 6,670 -0.01(-3.09%)
Jun 07, 2022 0.2400 0.2400 0.1891 0.2300 132,405 -0.01(-4.13%)
Jun 06, 2022 0.2400 0.2400 0.2250 0.2399 50,931 +0.01(+2.30%)
Jun 03, 2022 0.2300 0.2407 0.2026 0.2345 87,836 +0.00(+1.96%)
Jun 02, 2022 0.2187 0.2300 0.2050 0.2300 47,100 -0.00(-0.43%)
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.