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

Sekur Private Data Ltd (OP: SWISF )

0.0212 +0.0012 (+6.00%)
Streaming Delayed Price Updated: 11:22 AM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0211 0.0225 0.0211 0.0212 40,830 +0.00(+6.00%)
Nov 21, 2024 0.0168 0.0200 0.0168 0.0200 14,465 -0.00(-8.26%)
Nov 20, 2024 0.0218 0.0218 0.0218 0.0218 34,009 +0.00(+0.00%)
Nov 19, 2024 0.0218 0.0221 0.0218 0.0218 19,500 -0.00(-1.80%)
Nov 18, 2024 0.0218 0.0222 0.0218 0.0222 16,000 -0.00(-1.33%)
Nov 15, 2024 0.0225 0.0225 0.0225 0.0225 100 +0.00(+25.70%)
Nov 14, 2024 0.0179 0.0180 0.0179 0.0179 27,120 -0.00(-13.94%)
Nov 13, 2024 0.0208 0.0208 0.0208 0.0208 43,784 -0.00(-12.61%)
Nov 12, 2024 0.0230 0.0240 0.0230 0.0238 54,000 +0.00(+7.69%)
Nov 11, 2024 0.0269 0.0269 0.0221 0.0221 30,300 -0.01(-23.26%)
Nov 08, 2024 0.0295 0.0295 0.0288 0.0288 105,800 +0.00(+15.20%)
Nov 07, 2024 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 06, 2024 0.0270 0.0289 0.0250 0.0250 107,350 -0.00(-9.09%)
Nov 05, 2024 0.0275 0.0275 0.0275 0.0275 10,000 -0.00(-1.79%)
Nov 04, 2024 0.0270 0.0284 0.0250 0.0280 30,505 +0.00(+12.00%)
Nov 01, 2024 0.0289 0.0289 0.0250 0.0250 2,300 -0.00(-7.41%)
Oct 31, 2024 0.0237 0.0270 0.0237 0.0270 73,700 -0.00(-5.92%)
Oct 30, 2024 0.0288 0.0288 0.0287 0.0287 6,200 -0.00(-0.35%)
Oct 29, 2024 0.0272 0.0289 0.0272 0.0288 26,421 +0.00(+9.92%)
Oct 28, 2024 0.0226 0.0262 0.0226 0.0262 13,400 +0.00(+19.09%)
Oct 25, 2024 0.0243 0.0243 0.0220 0.0220 54,600 -0.01(-18.82%)
Oct 24, 2024 0.0271 0.0271 0.0271 0.0271 300 +0.00(+17.83%)
Oct 23, 2024 0.0262 0.0262 0.0230 0.0230 20,000 -0.01(-19.01%)
Oct 22, 2024 0.0272 0.0284 0.0212 0.0284 435,200 +0.00(+6.37%)
Oct 21, 2024 0.0268 0.0270 0.0267 0.0267 410 -0.00(-5.99%)
Oct 18, 2024 0.0284 0.0284 0.0284 0.0284 100 +0.00(+12.70%)
Oct 17, 2024 0.0252 0.0252 0.0252 0.0252 200 +0.00(+14.55%)
Oct 16, 2024 0.0252 0.0252 0.0220 0.0220 57,523 -0.00(-16.03%)
Oct 15, 2024 0.0240 0.0275 0.0240 0.0262 15,600 -0.00(-7.09%)
Oct 14, 2024 0.0288 0.0289 0.0282 0.0282 124,698 +0.00(+2.55%)
Oct 10, 2024 0.0275 0 +0.00(+10.00%)
Oct 09, 2024 0.0244 0.0250 0.0244 0.0250 17,100 -0.00(-7.06%)
Oct 08, 2024 0.0250 0.0269 0.0250 0.0269 7,400 +0.00(+5.49%)
Oct 07, 2024 0.0220 0.0268 0.0220 0.0255 16,200 -0.00(-11.46%)
Oct 03, 2024 0.0288 0 +0.00(+0.00%)
Oct 02, 2024 0.0288 0.0288 0.0288 0.0288 2,672 +0.00(+12.06%)
Oct 01, 2024 0.0264 0.0264 0.0220 0.0257 10,400 -0.00(-2.65%)
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%)
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.