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

Sekur Private Data Ltd (OP: SWISF )

0.0440 -0.0040 (-8.33%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2021 0.3401 0.3600 0.3400 0.3437 118,029 +0.01(+2.66%)
Nov 30, 2021 0.3500 0.3550 0.3317 0.3348 166,940 -0.02(-4.34%)
Nov 29, 2021 0.3550 0.3600 0.3367 0.3500 72,231 +0.00(+0.34%)
Nov 26, 2021 0.3539 0.3600 0.3300 0.3488 262,113 -0.01(-2.16%)
Nov 24, 2021 0.3939 0.3960 0.3473 0.3565 587,501 -0.04(-9.59%)
Nov 23, 2021 0.4009 0.4099 0.3834 0.3943 85,529 -0.01(-1.43%)
Nov 22, 2021 0.4100 0.4285 0.3901 0.4000 67,649 +0.00(+1.21%)
Nov 19, 2021 0.4128 0.4298 0.3848 0.3952 51,022 -0.00(-1.20%)
Nov 18, 2021 0.3962 0.4000 0.3928 0.4000 35,331 +0.01(+2.88%)
Nov 17, 2021 0.4050 0.4057 0.3876 0.3888 72,768 -0.01(-2.56%)
Nov 16, 2021 0.4740 0.4760 0.3941 0.3990 226,604 -0.06(-12.31%)
Nov 15, 2021 0.4646 0.4795 0.4150 0.4550 392,246 +0.01(+1.11%)
Nov 12, 2021 0.3972 0.4500 0.3895 0.4500 478,467 +0.06(+15.38%)
Nov 11, 2021 0.3833 0.4000 0.3747 0.3900 217,415 +0.02(+5.41%)
Nov 10, 2021 0.3687 0.3700 113,730 -0.01(-1.52%)
Nov 09, 2021 0.4189 0.4189 0.3700 0.3757 181,446 -0.02(-6.08%)
Nov 08, 2021 0.3504 0.4821 0.3300 0.4000 758,927 +0.05(+13.03%)
Nov 05, 2021 0.3248 0.3600 0.3248 0.3539 344,006 +0.03(+10.25%)
Nov 04, 2021 0.3190 0.3250 0.3028 0.3210 117,438 +0.00(+0.50%)
Nov 03, 2021 0.3130 0.3227 0.2950 0.3194 110,755 +0.00(+0.35%)
Nov 02, 2021 0.3300 0.3305 0.3100 0.3183 86,880 -0.01(-1.70%)
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.