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

Sekur Private Data Ltd (OP:SWISF)

0.0481 -0.0013 (-2.63%)
Streaming Delayed Price Updated: 3:16 PM EST, Jan 30, 2026 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 30, 2026 0.0488 0.0510 0.0421 0.0481 24,290 -0.00(-2.63%)
Jan 29, 2026 0.0494 0.0494 0.0419 0.0494 15,501 +0.01(+12.27%)
Jan 28, 2026 0.0462 0.0510 0.0437 0.0440 61,116 -0.01(-10.93%)
Jan 27, 2026 0.0487 0.0494 0.0487 0.0494 200 +0.00(+2.49%)
Jan 26, 2026 0.0482 0.0560 0.0450 0.0482 42,242 +0.00(+10.05%)
Jan 23, 2026 0.0438 0.0550 0.0429 0.0438 27,805 +0.00(+0.00%)
Jan 22, 2026 0.0400 0.0439 0.0400 0.0438 34,278 +0.00(+4.29%)
Jan 21, 2026 0.0450 0.0450 0.0400 0.0420 125,909 +0.00(+4.74%)
Jan 20, 2026 0.0448 0.0480 0.0401 0.0401 96,210 -0.01(-18.83%)
Jan 16, 2026 0.0491 0.0558 0.0477 0.0494 32,648 -0.00(-1.79%)
Jan 15, 2026 0.0464 0.0568 0.0462 0.0503 51,625 -0.00(-7.71%)
Jan 14, 2026 0.0568 0.0568 0.0502 0.0545 36,325 +0.00(+0.18%)
Jan 13, 2026 0.0500 0.0550 0.0500 0.0544 54,657 -0.01(-9.33%)
Jan 12, 2026 0.0383 0.0600 0.0383 0.0600 581,811 +0.01(+26.58%)
Jan 09, 2026 0.0500 0.0505 0.0438 0.0474 113,015 -0.00(-5.20%)
Jan 08, 2026 0.0446 0.0500 0.0440 0.0500 12,450 +0.01(+13.64%)
Jan 07, 2026 0.0510 0.0510 0.0396 0.0440 105,007 -0.01(-13.89%)
Jan 06, 2026 0.0500 0.0513 0.0463 0.0511 150,766 +0.01(+20.24%)
Jan 05, 2026 0.0380 0.0490 0.0371 0.0425 91,802 +0.00(+8.70%)
Jan 02, 2026 0.0420 0.0478 0.0379 0.0391 95,400 -0.00(-5.56%)
Dec 31, 2025 0.0373 0.0414 0.0339 0.0414 372,766 +0.01(+15.32%)
Dec 30, 2025 0.0435 0.0435 0.0359 0.0359 277,474 -0.01(-14.93%)
Dec 29, 2025 0.0433 0.0447 0.0410 0.0422 112,655 +0.00(+0.72%)
Dec 26, 2025 0.0460 0.0460 0.0384 0.0419 163,980 -0.01(-12.71%)
Dec 24, 2025 0.0480 0.0480 0.0480 0.0480 416 +0.00(+6.67%)
Dec 23, 2025 0.0470 0.0480 0.0431 0.0450 89,545 -0.00(-9.82%)
Dec 22, 2025 0.0431 0.0500 0.0419 0.0499 46,298 +0.00(+10.89%)
Dec 19, 2025 0.0444 0.0450 0.0373 0.0450 20,700 +0.00(+7.91%)
Dec 18, 2025 0.0423 0.0442 0.0417 0.0417 36,033 -0.00(-6.92%)
Dec 17, 2025 0.0368 0.0450 0.0368 0.0448 37,104 +0.00(+0.45%)
Dec 16, 2025 0.0450 0.0450 0.0416 0.0446 53,005 +0.00(+6.70%)
Dec 15, 2025 0.0450 0.0450 0.0354 0.0418 75,543 +0.01(+15.15%)
Dec 12, 2025 0.0412 0.0431 0.0356 0.0363 130,990 -0.01(-14.99%)
Dec 11, 2025 0.0360 0.0450 0.0360 0.0427 32,401 +0.01(+22.70%)
Dec 10, 2025 0.0339 0.0368 0.0325 0.0348 209,800 -0.00(-4.40%)
Dec 09, 2025 0.0364 0.0364 0.0338 0.0364 32,427 +0.00(+0.00%)
Dec 08, 2025 0.0360 0.0364 0.0350 0.0364 60,100 -0.00(-4.21%)
Dec 05, 2025 0.0350 0.0380 0.0298 0.0380 218,794 +0.00(+8.57%)
Dec 04, 2025 0.0362 0.0369 0.0350 0.0350 243,100 +0.00(+0.00%)
Dec 03, 2025 0.0350 0.0350 0.0345 0.0350 10,485 +0.00(+9.38%)
Dec 02, 2025 0.0405 0.0406 0.0320 0.0320 88,672 -0.01(-19.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.