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

Sekur Private Data Ltd (OP: SWISF )

0.0676 +0.0056 (+9.03%)
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 (%)
Feb 28, 2022 0.2533 0.2725 0.2300 0.2500 140,063 +0.01(+4.17%)
Feb 25, 2022 0.2600 0.2489 0.2397 0.2400 78,894 +0.01(+5.45%)
Feb 24, 2022 0.2401 0.2592 0.2241 0.2276 438,012 -0.03(-12.39%)
Feb 23, 2022 0.2800 0.2800 0.2598 0.2598 169,781 -0.01(-3.35%)
Feb 22, 2022 0.2700 0.2899 0.2400 0.2688 520,039 -0.01(-4.00%)
Feb 18, 2022 0.2800 0 -0.01(-3.45%)
Feb 17, 2022 0.3100 0.3100 0.2829 0.2900 124,054 -0.01(-3.24%)
Feb 16, 2022 0.2700 0.3100 0.2700 0.2997 252,600 +0.03(+13.09%)
Feb 15, 2022 0.3092 0.3100 0.2650 0.2650 379,704 -0.04(-13.11%)
Feb 14, 2022 0.2980 0.3075 0.2800 0.3050 194,172 +0.01(+2.28%)
Feb 11, 2022 0.3337 0.3337 0.2982 0.2982 89,922 -0.01(-4.33%)
Feb 10, 2022 0.2995 0.3168 0.2995 0.3117 84,052 +0.00(+0.55%)
Feb 09, 2022 0.2825 0.3300 0.2825 0.3100 53,827 -0.00(-1.52%)
Feb 08, 2022 0.3190 0.3190 0.2990 0.3148 132,038 +0.01(+2.57%)
Feb 07, 2022 0.3275 0.3275 0.3012 0.3069 49,484 +0.00(+0.62%)
Feb 04, 2022 0.3100 0.3269 0.3019 0.3050 39,130 -0.01(-4.48%)
Feb 03, 2022 0.3450 0.3100 0.3193 113,278 +0.00(+1.56%)
Feb 02, 2022 0.3240 0.3333 0.3144 0.3144 29,851 -0.01(-2.72%)
Feb 01, 2022 0.3010 0.3278 0.3010 0.3232 74,615 +0.01(+3.49%)
Jan 31, 2022 0.3000 0.3260 0.2974 0.3123 112,352 +0.01(+4.48%)
Jan 28, 2022 0.2976 0.3290 0.2976 0.2989 64,920 +0.00(+0.23%)
Jan 27, 2022 0.3156 0.3156 0.2800 0.2982 251,592 -0.02(-5.51%)
Jan 26, 2022 0.3461 0.3461 0.3156 0.3156 115,003 -0.02(-6.49%)
Jan 25, 2022 0.3180 0.3375 0.3102 0.3375 149,243 +0.03(+11.02%)
Jan 24, 2022 0.3605 0.3605 0.3018 0.3040 593,377 -0.05(-13.14%)
Jan 21, 2022 0.3500 0.3613 0.3500 0.3500 158,465 -0.01(-2.78%)
Jan 20, 2022 0.3671 0.3736 0.3567 0.3600 115,615 +0.00(+0.00%)
Jan 19, 2022 0.3600 0.3907 0.3600 0.3600 155,600 -0.02(-5.06%)
Jan 18, 2022 0.3872 0.4000 0.3600 0.3792 107,473 -0.01(-1.51%)
Jan 14, 2022 0.3850 0 +0.00(+0.52%)
Jan 13, 2022 0.3591 0.3900 0.3591 0.3830 354,796 +0.02(+6.66%)
Jan 12, 2022 0.3546 0.3644 0.3546 0.3591 102,521 +0.00(+0.59%)
Jan 11, 2022 0.3559 0.3580 0.3312 0.3570 88,354 +0.00(+0.56%)
Jan 10, 2022 0.3393 0.3560 0.3314 0.3550 347,671 +0.01(+2.93%)
Jan 07, 2022 0.3350 0.3667 0.3350 0.3449 370,500 -0.02(-5.94%)
Jan 06, 2022 0.3700 0.3743 0.3565 0.3667 66,207 -0.00(-0.08%)
Jan 05, 2022 0.3736 0.3910 0.3667 0.3670 201,716 +0.00(+0.27%)
Jan 04, 2022 0.3932 0.3932 0.3551 0.3660 212,504 -0.02(-5.18%)
Jan 03, 2022 0.3759 0.4002 0.3700 0.3860 93,404 +0.01(+3.57%)
Dec 31, 2021 0.3601 0.3743 0.3601 0.3727 45,652 +0.02(+4.99%)
Dec 30, 2021 0.3400 0.3756 0.3382 0.3550 286,905 +0.01(+3.08%)
Dec 29, 2021 0.3560 0.3614 0.3300 0.3444 246,770 -0.02(-4.33%)
Dec 28, 2021 0.3700 0.3700 0.3560 0.3600 103,068 +0.01(+2.04%)
Dec 27, 2021 0.3545 0.4080 0.3500 0.3528 98,203 +0.01(+3.83%)
Dec 23, 2021 0.3452 0.3453 0.3350 0.3398 50,468 +0.00(+0.15%)
Dec 22, 2021 0.3514 0.3514 0.3350 0.3393 69,569 -0.01(-1.57%)
Dec 21, 2021 0.3454 0.3495 0.3319 0.3447 96,836 -0.00(-1.15%)
Dec 20, 2021 0.3790 0.3790 0.3317 0.3487 98,288 -0.01(-1.41%)
Dec 17, 2021 0.3590 0.3720 0.3406 0.3537 137,601 -0.00(-0.14%)
Dec 16, 2021 0.3549 0.3634 0.3440 0.3542 138,966 +0.01(+2.34%)
Dec 15, 2021 0.3400 0.3400 0.2998 0.3461 392,577 -0.00(-1.11%)
Dec 14, 2021 0.3595 0.3600 0.3417 0.3500 93,281 -0.01(-2.51%)
Dec 13, 2021 0.3400 0.3630 0.3200 0.3590 128,061 +0.01(+3.31%)
Dec 10, 2021 0.3450 0.3523 0.3450 0.3475 34,560 -0.00(-0.94%)
Dec 09, 2021 0.3457 0.3667 0.3457 0.3508 54,128 -0.00(-0.99%)
Dec 08, 2021 0.3200 0.3575 0.3200 0.3543 117,049 -0.00(-0.98%)
Dec 07, 2021 0.3513 0.3700 0.3435 0.3578 197,460 +0.01(+1.68%)
Dec 06, 2021 0.3300 0.3600 0.3300 0.3519 149,334 +0.01(+3.50%)
Dec 03, 2021 0.3510 0.3515 0.3300 0.3400 129,943 -0.01(-3.76%)
Dec 02, 2021 0.3450 0.3533 0.3300 0.3533 26,358 +0.01(+2.79%)
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.