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

Sekur Private Data Ltd (OP: SWISF )

0.0625 +0.0005 (+0.81%)
Streaming Delayed Price Updated: 3:35 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 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%)
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.