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 (%)
Jun 30, 2021 0.3064 0.3064 0.2739 0.2739 11,175 -0.03(-8.70%)
Jun 29, 2021 0.2749 0.3077 0.2749 0.3000 198,241 +0.02(+8.66%)
Jun 28, 2021 0.2550 0.2761 0.2550 0.2761 142,548 +0.02(+8.27%)
Jun 25, 2021 0.2483 0.2562 0.2440 0.2550 16,314 +0.00(+0.08%)
Jun 24, 2021 0.2500 0.2595 0.2432 0.2548 158,815 -0.01(-2.08%)
Jun 23, 2021 0.2567 0.2700 0.2500 0.2602 29,225 +0.00(+0.08%)
Jun 22, 2021 0.2586 0.2704 0.2412 0.2600 182,860 -0.01(-5.39%)
Jun 21, 2021 0.2742 0.2762 0.2583 0.2748 69,810 +0.00(+0.40%)
Jun 18, 2021 0.2661 0.2789 0.2570 0.2737 98,399 +0.01(+5.72%)
Jun 17, 2021 0.2924 0.2924 0.2589 0.2589 101,265 -0.01(-3.86%)
Jun 16, 2021 0.3000 0.3000 0.2693 0.2693 89,868 -0.01(-2.04%)
Jun 15, 2021 0.3047 0.3137 0.2749 0.2749 43,000 -0.03(-9.78%)
Jun 14, 2021 0.3200 0.3200 0.2882 0.3047 274,252 +0.01(+2.83%)
Jun 11, 2021 0.3055 0.3094 0.2793 0.2963 93,885 -0.00(-1.23%)
Jun 10, 2021 0.3200 0.3281 0.2997 0.3000 133,978 -0.03(-7.81%)
Jun 09, 2021 0.3650 0.3740 0.3254 0.3254 425,674 -0.03(-9.56%)
Jun 08, 2021 0.3235 0.3612 0.2935 0.3598 360,418 +0.05(+17.50%)
Jun 07, 2021 0.3000 0.3069 0.2854 0.3062 446,306 +0.03(+10.14%)
Jun 04, 2021 0.3120 0.3120 0.2780 0.2780 48,460 -0.01(-2.46%)
Jun 03, 2021 0.2938 0.2960 0.2850 0.2850 59,291 -0.01(-1.72%)
Jun 02, 2021 0.2960 0.3000 0.2897 0.2900 238,190 -0.01(-2.72%)
Jun 01, 2021 0.2905 0.3049 0.2905 0.2981 144,136 +0.01(+2.62%)
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%)
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.