Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0264 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 0.0220 0.0264 0.0220 0.0264 8,850 -0.00(-4.69%)
Sep 27, 2024 0.0257 0.0277 0.0220 0.0277 15,200 +0.00(+10.80%)
Sep 26, 2024 0.0250 0.0250 0.0250 0.0250 55,226 -0.00(-7.06%)
Sep 25, 2024 0.0273 0.0288 0.0250 0.0269 31,397 -0.00(-6.60%)
Sep 24, 2024 0.0288 0.0288 0.0288 0.0288 24,100 +0.00(+5.49%)
Sep 23, 2024 0.0255 0.0289 0.0220 0.0273 241,343 +0.00(+21.88%)
Sep 20, 2024 0.0235 0.0280 0.0223 0.0224 74,900 -0.00(-4.68%)
Sep 19, 2024 0.0243 0.0243 0.0235 0.0235 7,300 -0.00(-9.62%)
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 100 +0.00(+10.64%)
Sep 17, 2024 0.0235 0.0235 0.0235 0.0235 300 -0.00(-9.62%)
Sep 13, 2024 0.0260 0 +0.00(+0.00%)
Sep 12, 2024 0.0260 0.0260 0.0221 0.0260 6,200 +0.00(+0.00%)
Sep 11, 2024 0.0259 0.0260 0.0230 0.0260 18,073 +0.00(+0.39%)
Sep 10, 2024 0.0259 0.0259 0.0259 0.0259 100 +0.00(+21.03%)
Sep 09, 2024 0.0200 0.0220 0.0184 0.0214 142,900 -0.00(-6.96%)
Sep 06, 2024 0.0230 0.0230 0.0230 0.0230 300 +0.00(+14.43%)
Sep 05, 2024 0.0220 0.0230 0.0200 0.0201 41,397 -0.00(-16.25%)
Sep 04, 2024 0.0240 0.0240 0.0240 0.0240 500 +0.00(+9.09%)
Sep 03, 2024 0.0220 0.0220 0.0220 0.0220 11,430 -0.00(-3.51%)
Aug 30, 2024 0.0200 0.0228 0.0186 0.0228 45,850 +0.00(+0.00%)
Aug 29, 2024 0.0229 0.0229 0.0200 0.0228 76,393 -0.00(-0.44%)
Aug 28, 2024 0.0229 0.0229 0.0229 0.0229 10,000 -0.00(-6.91%)
Aug 27, 2024 0.0220 0.0278 0.0179 0.0246 256,199 -0.00(-3.53%)
Aug 26, 2024 0.0220 0.0273 0.0220 0.0255 25,830 +0.00(+2.82%)
Aug 23, 2024 0.0257 0.0288 0.0220 0.0248 8,580 -0.00(-6.06%)
Aug 22, 2024 0.0270 0.0270 0.0264 0.0264 10,200 -0.00(-8.33%)
Aug 21, 2024 0.0210 0.0288 0.0210 0.0288 600 +0.00(+15.66%)
Aug 20, 2024 0.0220 0.0280 0.0220 0.0249 37,368 +0.00(+13.18%)
Aug 19, 2024 0.0268 0.0289 0.0220 0.0220 26,650 -0.00(-13.73%)
Aug 16, 2024 0.0254 0.0255 0.0254 0.0255 4,400 -0.00(-11.46%)
Aug 14, 2024 0.0288 0 +0.00(+0.00%)
Aug 13, 2024 0.0280 0.0288 0.0243 0.0288 24,900 +0.01(+30.91%)
Aug 12, 2024 0.0208 0.0288 0.0208 0.0220 55,600 +0.00(+3.29%)
Aug 09, 2024 0.0208 0.0226 0.0208 0.0213 12,000 -0.01(-26.30%)
Aug 08, 2024 0.0204 0.0289 0.0203 0.0289 22,900 +0.00(+0.00%)
Aug 07, 2024 0.0289 0.0289 0.0247 0.0289 69,279 +0.00(+12.02%)
Aug 06, 2024 0.0258 0.0258 0.0258 0.0258 12,350 -0.00(-13.42%)
Aug 05, 2024 0.0299 0.0299 0.0298 0.0298 3,480 +0.01(+24.17%)
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.