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

Sekur Private Data Ltd (OP: SWISF )

0.0676 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 0.0755 0.0835 0.0755 0.0760 41,489 -0.00(-3.06%)
Jul 28, 2023 0.0794 0.0812 0.0756 0.0784 7,015 -0.01(-7.76%)
Jul 26, 2023 0.0850 10 +0.00(+2.66%)
Jul 25, 2023 0.0755 0.0828 0.0755 0.0828 26,644 -0.01(-8.00%)
Jul 24, 2023 0.0900 0.0900 0.0900 0.0900 1,021 +0.01(+19.21%)
Jul 21, 2023 0.0755 0.0755 0.0755 0.0755 1,006 +0.00(+0.00%)
Jul 20, 2023 0.0920 0.0920 0.0755 0.0755 13,066 -0.01(-7.13%)
Jul 19, 2023 0.0798 0.0813 0.0683 0.0813 49,992 +0.01(+8.40%)
Jul 18, 2023 0.0835 0.0835 0.0750 0.0750 18,125 -0.00(-5.66%)
Jul 17, 2023 0.0835 0.0835 0.0795 0.0795 2,850 -0.01(-11.67%)
Jul 14, 2023 0.0900 0.0900 0.0760 0.0900 159,305 +0.01(+20.00%)
Jul 13, 2023 0.0944 0.0944 0.0750 0.0750 89,491 -0.02(-20.55%)
Jul 12, 2023 0.0886 0.0944 0.0886 0.0944 6,750 +0.00(+4.89%)
Jul 11, 2023 0.0800 0.0944 0.0800 0.0900 132,651 -0.00(-0.33%)
Jul 10, 2023 0.0820 0.0903 0.0800 0.0903 58,760 +0.01(+10.12%)
Jul 07, 2023 0.0903 0.0903 0.0820 0.0820 49,120 -0.00(-5.75%)
Jul 06, 2023 0.0850 0.0870 0.0850 0.0870 60,000 +0.01(+6.36%)
Jul 05, 2023 0.0776 0.0818 0.0700 0.0818 9,120 +0.00(+3.54%)
Jul 03, 2023 0.0880 0.0880 0.0790 0.0790 13,275 -0.01(-12.12%)
Jun 30, 2023 0.0840 0.0899 0.0760 0.0899 46,583 +0.01(+15.26%)
Jun 29, 2023 0.0780 0.0780 0.0780 0.0780 100 -0.01(-13.33%)
Jun 28, 2023 0.0821 0.0900 0.0780 0.0900 25,113 +0.01(+14.94%)
Jun 27, 2023 0.0760 0.0838 0.0760 0.0783 42,800 +0.00(+1.95%)
Jun 26, 2023 0.0770 0.0770 0.0760 0.0768 15,090 -0.00(-3.88%)
Jun 23, 2023 0.0780 0.0799 0.0780 0.0799 7,590 +0.00(+2.57%)
Jun 22, 2023 0.0838 0.0854 0.0760 0.0779 2,777 +0.00(+2.50%)
Jun 21, 2023 0.0873 0.0900 0.0760 0.0760 71,652 -0.01(-12.94%)
Jun 20, 2023 0.0850 0.0900 0.0760 0.0873 268,741 +0.01(+13.67%)
Jun 16, 2023 0.0780 0.0821 0.0760 0.0768 124,009 -0.01(-7.47%)
Jun 15, 2023 0.0858 0.0858 0.0760 0.0830 18,280 +0.00(+3.75%)
Jun 14, 2023 0.0850 0.0867 0.0760 0.0800 56,557 -0.01(-5.88%)
Jun 13, 2023 0.0880 0.0880 0.0850 0.0850 14,000 -0.00(-5.56%)
Jun 12, 2023 0.0900 0.0900 0.0775 0.0900 53,354 +0.00(+0.00%)
Jun 09, 2023 0.0900 0.0900 0.0850 0.0900 41,456 +0.01(+20.00%)
Jun 08, 2023 0.0800 0.0800 0.0750 0.0750 32,879 +0.00(+2.60%)
Jun 07, 2023 0.0850 0.0882 0.0700 0.0731 152,911 -0.01(-12.35%)
Jun 06, 2023 0.0850 0.0850 0.0790 0.0834 21,350 +0.00(+4.25%)
Jun 05, 2023 0.0800 0.0800 0.0730 0.0800 27,929 -0.01(-11.11%)
Jun 02, 2023 0.0750 0.0900 0.0750 0.0900 2,659 +0.01(+12.50%)
Jun 01, 2023 0.0810 0.0810 0.0730 0.0800 96,500 -0.00(-0.62%)
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%)
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.