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 (%)
Mar 31, 2022 0.2400 0.2490 0.2298 0.2324 63,123 -0.01(-3.29%)
Mar 30, 2022 0.2260 0.2450 0.2260 0.2403 267,062 +0.02(+8.59%)
Mar 29, 2022 0.2305 0.2410 0.2200 0.2213 274,093 +0.00(+0.59%)
Mar 28, 2022 0.2246 0.2309 0.2191 0.2200 231,140 -0.00(-2.05%)
Mar 25, 2022 0.2237 0.2410 0.2198 0.2246 98,535 -0.02(-6.38%)
Mar 24, 2022 0.2311 0.2405 0.2272 0.2399 39,350 +0.01(+4.30%)
Mar 23, 2022 0.2333 0.2449 0.2251 0.2300 35,374 +0.00(+0.00%)
Mar 22, 2022 0.2345 0.2390 0.2292 0.2300 16,425 -0.00(-0.95%)
Mar 21, 2022 0.2540 0.2540 0.2300 0.2322 134,132 -0.00(-0.98%)
Mar 18, 2022 0.2322 0.2372 0.2300 0.2345 25,041 +0.00(+2.18%)
Mar 17, 2022 0.2405 0.2455 0.2200 0.2295 110,045 -0.00(-0.22%)
Mar 16, 2022 0.2285 0.2394 0.2282 0.2300 37,174 -0.01(-2.58%)
Mar 15, 2022 0.2499 0.2526 0.2300 0.2361 128,766 -0.00(-0.71%)
Mar 14, 2022 0.2745 0.2800 0.2377 0.2378 812,036 -0.03(-12.44%)
Mar 11, 2022 0.2603 0.2891 0.2450 0.2716 457,965 +0.02(+6.64%)
Mar 10, 2022 0.2400 0.2605 0.2400 0.2547 18,857 +0.00(+1.88%)
Mar 09, 2022 0.2700 0.2700 0.2400 0.2500 92,140 +0.00(+0.81%)
Mar 08, 2022 0.2500 0.2500 0.2350 0.2480 136,890 +0.01(+2.48%)
Mar 07, 2022 0.2500 0.2800 0.2205 0.2420 481,206 -0.02(-8.61%)
Mar 04, 2022 0.2650 0.2715 0.2496 0.2648 186,993 -0.00(-0.23%)
Mar 03, 2022 0.2453 0.2780 0.2453 0.2654 64,524 +0.01(+2.39%)
Mar 02, 2022 0.2503 0.2711 0.2400 0.2592 188,630 +0.01(+4.05%)
Mar 01, 2022 0.2700 0.2700 0.2412 0.2491 286,849 -0.00(-0.36%)
Feb 28, 2022 0.2533 0.2725 0.2300 0.2500 140,063 +0.01(+4.17%)
Feb 25, 2022 0.2600 0.2489 0.2397 0.2400 78,894 +0.01(+5.45%)
Feb 24, 2022 0.2401 0.2592 0.2241 0.2276 438,012 -0.03(-12.39%)
Feb 23, 2022 0.2800 0.2800 0.2598 0.2598 169,781 -0.01(-3.35%)
Feb 22, 2022 0.2700 0.2899 0.2400 0.2688 520,039 -0.01(-4.00%)
Feb 18, 2022 0.2800 0 -0.01(-3.45%)
Feb 17, 2022 0.3100 0.3100 0.2829 0.2900 124,054 -0.01(-3.24%)
Feb 16, 2022 0.2700 0.3100 0.2700 0.2997 252,600 +0.03(+13.09%)
Feb 15, 2022 0.3092 0.3100 0.2650 0.2650 379,704 -0.04(-13.11%)
Feb 14, 2022 0.2980 0.3075 0.2800 0.3050 194,172 +0.01(+2.28%)
Feb 11, 2022 0.3337 0.3337 0.2982 0.2982 89,922 -0.01(-4.33%)
Feb 10, 2022 0.2995 0.3168 0.2995 0.3117 84,052 +0.00(+0.55%)
Feb 09, 2022 0.2825 0.3300 0.2825 0.3100 53,827 -0.00(-1.52%)
Feb 08, 2022 0.3190 0.3190 0.2990 0.3148 132,038 +0.01(+2.57%)
Feb 07, 2022 0.3275 0.3275 0.3012 0.3069 49,484 +0.00(+0.62%)
Feb 04, 2022 0.3100 0.3269 0.3019 0.3050 39,130 -0.01(-4.48%)
Feb 03, 2022 0.3450 0.3100 0.3193 113,278 +0.00(+1.56%)
Feb 02, 2022 0.3240 0.3333 0.3144 0.3144 29,851 -0.01(-2.72%)
Feb 01, 2022 0.3010 0.3278 0.3010 0.3232 74,615 +0.01(+3.49%)
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%)
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.