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 (%)
May 28, 2021 0.2910 0.2984 0.2900 0.2905 94,863 +0.00(+0.10%)
May 27, 2021 0.2770 0.2940 0.2770 0.2902 202,315 +0.02(+7.72%)
May 26, 2021 0.2599 0.2725 0.2561 0.2694 87,644 +0.01(+4.54%)
May 25, 2021 0.2508 0.2670 0.2489 0.2577 191,759 -0.02(-6.29%)
May 24, 2021 0.2500 0.2930 0.2500 0.2750 50,741 +0.03(+10.18%)
May 21, 2021 0.2658 0.2660 0.2486 0.2496 133,933 -0.02(-5.95%)
May 20, 2021 0.2853 0.2900 0.2654 0.2654 150,314 -0.02(-5.62%)
May 19, 2021 0.2980 0.3140 0.2643 0.2812 271,598 -0.01(-3.30%)
May 18, 2021 0.2630 0.2967 0.2630 0.2908 164,965 +0.01(+3.19%)
May 17, 2021 0.2695 0.2989 0.2563 0.2818 546,815 +0.01(+3.22%)
May 14, 2021 0.2899 0.2899 0.2501 0.2730 339,864 -0.01(-3.87%)
May 13, 2021 0.2346 0.2840 0.2318 0.2840 714,405 +0.06(+26.22%)
May 12, 2021 0.2070 0.2370 0.2070 0.2250 505,557 +0.01(+5.63%)
May 11, 2021 0.2200 0.2417 0.2130 0.2130 297,180 -0.01(-3.18%)
May 10, 2021 0.2577 0.2577 0.2200 0.2200 174,686 -0.03(-11.25%)
May 07, 2021 0.2344 0.2500 0.2217 0.2479 198,614 +0.00(+2.02%)
May 06, 2021 0.2580 0.2642 0.2334 0.2430 384,321 -0.02(-6.90%)
May 05, 2021 0.2920 0.3269 0.2577 0.2610 162,058 -0.03(-10.89%)
May 04, 2021 0.3143 0.3143 0.2800 0.2929 162,764 +0.01(+3.64%)
May 03, 2021 0.2813 0.2977 0.2766 0.2826 535,573 +0.01(+5.29%)
Apr 30, 2021 0.2296 0.2726 0.2239 0.2684 194,600 +0.04(+17.82%)
Apr 29, 2021 0.2329 0.2329 0.2192 0.2278 102,150 +0.00(+0.31%)
Apr 28, 2021 0.2271 0.2271 0.2271 0.2271 2,000 +0.01(+2.39%)
Apr 27, 2021 0.2261 0.2265 0.2218 0.2218 14,600 -0.01(-2.25%)
Apr 26, 2021 0.2300 0.2300 0.2216 0.2269 61,200 +0.01(+4.56%)
Apr 23, 2021 0.2239 0.2239 0.2010 0.2170 8,800 -0.01(-4.45%)
Apr 22, 2021 0.2278 0.2289 0.2232 0.2271 14,508 +0.02(+8.14%)
Apr 21, 2021 0.1979 0.2100 0.1888 0.2100 15,490 +0.01(+4.12%)
Apr 20, 2021 0.2221 0.2221 0.1951 0.2017 61,266 -0.02(-7.98%)
Apr 19, 2021 0.2299 0.2299 0.2154 0.2192 14,806 -0.02(-8.78%)
Apr 16, 2021 0.2388 0.2403 0.2388 0.2403 12,000 -0.00(-0.83%)
Apr 15, 2021 0.2481 0.2482 0.2423 0.2423 47,823 -0.01(-5.35%)
Apr 14, 2021 0.2390 0.2560 0.2306 0.2560 18,660 -0.01(-2.96%)
Apr 13, 2021 0.2671 0.2674 0.2574 0.2638 6,204 +0.02(+9.92%)
Apr 12, 2021 0.2400 0.2550 0.2400 0.2400 15,295 +0.01(+3.18%)
Apr 09, 2021 0.2351 0.2435 0.2326 0.2326 7,500 +0.01(+4.59%)
Apr 08, 2021 0.2147 0.2453 0.2147 0.2224 16,060 +0.00(+1.04%)
Apr 07, 2021 0.2298 0.2419 0.2201 0.2201 33,450 -0.03(-10.96%)
Apr 06, 2021 0.2272 0.2472 0.2272 0.2472 16,501 +0.02(+9.24%)
Apr 05, 2021 0.2306 0.2478 0.2263 0.2263 25,856 -0.02(-7.25%)
Apr 01, 2021 0.2300 0.2469 0.2300 0.2440 36,100 +0.03(+13.65%)
Mar 31, 2021 0.1997 0.2194 0.1997 0.2147 45,268 +0.01(+7.46%)
Mar 30, 2021 0.2217 0.2217 0.1998 0.1998 17,161 -0.02(-9.18%)
Mar 29, 2021 0.2346 0.2346 0.2190 0.2200 9,200 +0.00(+0.73%)
Mar 26, 2021 0.2030 0.2223 0.2030 0.2184 15,500 +0.02(+10.03%)
Mar 25, 2021 0.1762 0.1986 0.1762 0.1985 50,225 -0.00(-2.17%)
Mar 24, 2021 0.1888 0.2072 0.1800 0.2029 75,788 -0.00(-0.88%)
Mar 23, 2021 0.2100 0.2100 0.1995 0.2047 32,619 -0.00(-1.82%)
Mar 22, 2021 0.2302 0.2492 0.2000 0.2085 120,018 -0.02(-10.40%)
Mar 19, 2021 0.2280 0.2935 0.2232 0.2327 27,600 -0.02(-6.99%)
Mar 18, 2021 0.2461 0.2575 0.2289 0.2502 154,589 +0.01(+3.60%)
Mar 17, 2021 0.2145 0.2785 0.2124 0.2415 24,452 +0.03(+13.59%)
Mar 16, 2021 0.2334 0.2377 0.2081 0.2126 47,400 -0.03(-11.78%)
Mar 15, 2021 0.2238 0.2410 0.2238 0.2410 58,693 -0.00(-1.67%)
Mar 12, 2021 0.2797 0.2871 0.2366 0.2451 66,200 -0.03(-10.45%)
Mar 11, 2021 0.2860 0.2867 0.2698 0.2737 26,470 -0.00(-0.55%)
Mar 10, 2021 0.2859 0.2872 0.2684 0.2752 65,676 -0.01(-3.61%)
Mar 09, 2021 0.2778 0.2855 0.2700 0.2855 35,965 -0.01(-4.80%)
Mar 08, 2021 0.3080 0.3080 0.2961 0.2999 38,250 +0.02(+5.97%)
Mar 05, 2021 0.3150 0.3150 0.2830 0.2830 72,200 -0.03(-10.41%)
Mar 04, 2021 0.3643 0.3822 0.2820 0.3159 138,002 -0.06(-15.60%)
Mar 03, 2021 0.3800 0.3847 0.3602 0.3743 37,060 +0.01(+2.46%)
Mar 02, 2021 0.4418 0.4418 0.3568 0.3653 83,013 -0.01(-3.79%)
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.