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

Sekur Private Data Ltd (OP: SWISF )

0.0485 -0.0003 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.3100 0.3133 0.3072 0.3100 67,599 +0.02(+5.08%)
Oct 28, 2021 0.2950 0.3100 0.2902 0.2950 84,335 -0.00(-0.34%)
Oct 27, 2021 0.3140 0.3140 0.2960 0.2960 177,220 -0.02(-5.73%)
Oct 26, 2021 0.3132 0.3028 0.3140 108,605 +0.00(+1.29%)
Oct 25, 2021 0.3274 0.3314 0.3065 0.3100 286,633 -0.02(-5.00%)
Oct 22, 2021 0.3319 0.3326 0.3150 0.3263 60,465 -0.00(-1.12%)
Oct 21, 2021 0.3500 0.3500 0.3232 0.3300 31,012 -0.00(-1.32%)
Oct 20, 2021 0.3339 0.3400 0.2995 0.3344 125,899 +0.01(+2.11%)
Oct 19, 2021 0.3339 0.3380 0.3200 0.3275 68,028 +0.01(+2.34%)
Oct 18, 2021 0.3368 0.3368 0.3200 0.3200 71,584 +0.01(+1.65%)
Oct 15, 2021 0.3051 0.3227 0.3051 0.3148 34,554 -0.00(-0.10%)
Oct 14, 2021 0.3098 0.3151 0.2993 0.3151 63,851 +0.01(+1.81%)
Oct 13, 2021 0.3296 0.3230 0.2973 0.3095 249,223 -0.01(-4.18%)
Oct 12, 2021 0.3632 0.3632 0.3127 0.3230 89,415 -0.01(-2.68%)
Oct 11, 2021 0.3498 0.3500 0.3263 0.3319 62,384 +0.01(+3.52%)
Oct 08, 2021 0.3439 0.3439 0.3130 0.3206 51,779 -0.01(-1.78%)
Oct 07, 2021 0.3300 0.3412 0.3170 0.3264 57,805 -0.00(-1.30%)
Oct 06, 2021 0.3207 0.3400 0.3207 0.3307 13,152 -0.00(-0.39%)
Oct 05, 2021 0.3676 0.3676 0.3252 0.3320 186,999 -0.01(-2.27%)
Oct 04, 2021 0.3755 0.3755 0.3284 0.3397 49,027 +0.01(+3.25%)
Oct 01, 2021 0.3251 0.3406 0.3200 0.3290 37,290 -0.00(-0.30%)
Sep 30, 2021 0.3125 0.3474 0.3125 0.3300 51,683 -0.01(-2.08%)
Sep 29, 2021 0.3700 0.3700 0.3350 0.3370 65,711 -0.01(-2.69%)
Sep 28, 2021 0.3500 0.3700 0.3400 0.3463 77,147 -0.00(-0.60%)
Sep 27, 2021 0.3316 0.3559 0.3300 0.3484 143,310 +0.04(+12.39%)
Sep 24, 2021 0.3417 0.3417 0.3079 0.3100 130,306 -0.01(-3.19%)
Sep 23, 2021 0.3000 0.3328 0.3000 0.3202 74,110 +0.01(+2.30%)
Sep 22, 2021 0.3120 0.3350 0.3050 0.3130 278,975 -0.02(-5.15%)
Sep 21, 2021 0.3554 0.3554 0.3155 0.3300 61,471 +0.00(+0.64%)
Sep 20, 2021 0.3279 0.3599 0.3000 0.3279 192,208 -0.00(-0.09%)
Sep 17, 2021 0.3700 0.3700 0.3141 0.3282 103,293 -0.01(-3.36%)
Sep 16, 2021 0.3430 0.3485 0.3100 0.3396 133,975 -0.01(-2.69%)
Sep 15, 2021 0.3264 0.3672 0.3200 0.3490 95,609 +0.01(+4.18%)
Sep 14, 2021 0.3808 0.3970 0.3271 0.3350 336,567 -0.04(-11.77%)
Sep 13, 2021 0.3800 0.3900 0.3750 0.3797 97,277 +0.00(+0.32%)
Sep 10, 2021 0.3772 0.3860 0.3722 0.3785 123,850 -0.01(-1.94%)
Sep 09, 2021 0.3867 0.3881 0.3800 0.3860 202,005 -0.00(-1.03%)
Sep 08, 2021 0.3950 0.3997 0.3819 0.3900 78,258 -0.01(-1.44%)
Sep 07, 2021 0.3890 0.4000 0.3847 0.3957 379,433 +0.00(+1.05%)
Sep 03, 2021 0.3792 0.4000 0.3664 0.3916 58,088 +0.02(+4.59%)
Sep 02, 2021 0.3731 0.3917 0.3598 0.3744 121,764 -0.00(-0.66%)
Sep 01, 2021 0.3760 0.3897 0.3691 0.3769 78,204 -0.00(-0.82%)
Aug 31, 2021 0.3966 0.3990 0.3736 0.3800 169,293 -0.01(-2.56%)
Aug 30, 2021 0.4070 0.4090 0.3809 0.3900 247,858 -0.00(-0.61%)
Aug 27, 2021 0.3850 0.3924 0.3661 0.3924 217,380 +0.03(+7.01%)
Aug 26, 2021 0.3493 0.3667 0.3493 0.3667 240,782 +0.02(+4.98%)
Aug 25, 2021 0.3405 0.3528 0.3300 0.3493 184,528 +0.02(+5.53%)
Aug 24, 2021 0.3326 0.3541 0.3129 0.3310 722,720 +0.01(+1.94%)
Aug 23, 2021 0.3215 0.3290 0.3000 0.3247 383,954 +0.03(+9.00%)
Aug 20, 2021 0.2800 0.3050 0.2762 0.2979 237,718 +0.02(+6.20%)
Aug 19, 2021 0.2800 0.2809 0.2700 0.2805 190,779 -0.00(-0.07%)
Aug 18, 2021 0.2970 0.2970 0.2752 0.2807 666,194 +0.00(+0.25%)
Aug 17, 2021 0.2814 0.2820 0.2700 0.2800 217,493 +0.01(+3.44%)
Aug 16, 2021 0.3100 0.3100 0.2600 0.2707 1,348,119 -0.02(-5.84%)
Aug 13, 2021 0.2765 0.2958 0.2600 0.2875 187,053 +0.02(+7.44%)
Aug 12, 2021 0.2753 0.2925 0.2676 0.2676 213,008 -0.02(-8.51%)
Aug 11, 2021 0.3091 0.3091 0.2815 0.2925 103,185 +0.00(+0.14%)
Aug 10, 2021 0.3000 0.3100 0.2921 0.2921 174,133 -0.00(-1.22%)
Aug 09, 2021 0.2990 0.3200 0.2901 0.2957 452,730 -0.00(-1.14%)
Aug 06, 2021 0.2964 0.2991 0.2704 0.2991 277,917 +0.00(+1.01%)
Aug 05, 2021 0.3160 0.3160 0.2804 0.2961 227,227 -0.01(-2.95%)
Aug 04, 2021 0.2981 0.3051 0.2950 0.3051 158,995 +0.01(+1.80%)
Aug 03, 2021 0.3000 0.3070 0.2884 0.2997 651,403 -0.04(-11.02%)
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.