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 (%)
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%)
Mar 01, 2021 0.3559 0.3800 0.3559 0.3797 35,612 +0.04(+11.68%)
Feb 26, 2021 0.3717 0.3717 0.3232 0.3400 32,200 -0.03(-8.11%)
Feb 25, 2021 0.4211 0.4211 0.3600 0.3700 67,831 -0.03(-7.50%)
Feb 24, 2021 0.4200 0.4240 0.3800 0.4000 61,012 -0.01(-2.20%)
Feb 23, 2021 0.4200 0.4545 0.3795 0.4090 122,344 +0.01(+3.54%)
Feb 22, 2021 0.3493 0.3992 0.3387 0.3950 285,119 +0.05(+13.34%)
Feb 19, 2021 0.4000 0.4000 0.3485 0.3485 32,400 -0.05(-11.64%)
Feb 18, 2021 0.4215 0.4215 0.3579 0.3944 38,973 -0.01(-2.93%)
Feb 17, 2021 0.3670 0.4200 0.3664 0.4063 69,702 +0.06(+16.72%)
Feb 16, 2021 0.4059 0.4287 0.3481 0.3481 19,262 -0.03(-8.39%)
Feb 12, 2021 0.3068 0.3830 0.3059 0.3800 165,800 +0.09(+28.81%)
Feb 11, 2021 0.2950 0.2950 0.2950 0.2950 4,000 -0.00(-1.37%)
Feb 10, 2021 0.2991 0.2991 0.2991 0.2991 10,000 -0.00(-0.96%)
Feb 09, 2021 0.2800 0.3053 0.2800 0.3020 16,280 +0.03(+12.73%)
Feb 08, 2021 0.2570 0.2803 0.2531 0.2679 106,897 -0.03(-9.68%)
Feb 05, 2021 0.3093 0.3093 0.2966 0.2966 26,000 -0.02(-7.20%)
Feb 04, 2021 0.3320 0.3320 0.3196 0.3196 24,621 -0.00(-0.56%)
Feb 03, 2021 0.3244 0.3244 0.3100 0.3214 19,300 -0.03(-8.09%)
Feb 02, 2021 0.3300 0.3519 0.3255 0.3497 27,950 +0.03(+7.80%)
Feb 01, 2021 0.3400 0.3428 0.3070 0.3244 96,299 +0.01(+2.46%)
Jan 29, 2021 0.3801 0.3801 0.3166 0.3166 48,400 -0.02(-4.64%)
Jan 28, 2021 0.3069 0.3364 0.2962 0.3320 49,830 +0.06(+22.92%)
Jan 27, 2021 0.2623 0.2754 0.2493 0.2701 24,500 -0.01(-3.81%)
Jan 26, 2021 0.2539 0.2908 0.2488 0.2808 72,560 +0.05(+20.77%)
Jan 25, 2021 0.2217 0.2564 0.2187 0.2325 27,150 +0.01(+5.68%)
Jan 22, 2021 0.1788 0.2336 0.1782 0.2200 29,900 +0.05(+26.00%)
Jan 21, 2021 0.1724 0.1754 0.1642 0.1746 28,700 -0.00(-1.91%)
Jan 20, 2021 0.1770 0.1789 0.1770 0.1780 57,000 +0.01(+3.01%)
Jan 19, 2021 0.1488 0.1728 0.1488 0.1728 44,775 +0.02(+14.29%)
Jan 15, 2021 0.1512 0.1512 0.1512 0.1512 200 -0.02(-13.60%)
Jan 14, 2021 0.1752 0.1766 0.1699 0.1750 23,880 +0.03(+18.00%)
Jan 13, 2021 0.1549 0.1549 0.1483 0.1483 52,400 -0.01(-3.89%)
Jan 12, 2021 0.1622 0.1622 0.1432 0.1543 24,493 +0.02(+13.04%)
Jan 11, 2021 0.1365 0.1365 0.1365 0.1365 3,000 +0.01(+6.81%)
Jan 08, 2021 0.1381 0.1381 0.1220 0.1278 8,000 -0.01(-7.39%)
Jan 07, 2021 0.1300 0.1380 0.1300 0.1380 10,500 -0.01(-4.76%)
Jan 06, 2021 0.1382 0.1465 0.1382 0.1449 7,225 -0.01(-6.33%)
Jan 05, 2021 0.1541 0.1567 0.1519 0.1547 10,925 -0.00(-2.83%)
Jan 04, 2021 0.1500 0.1930 0.1419 0.1592 77,250 +0.03(+21.81%)
Dec 31, 2020 0.1307 0.1307 0.1307 55,900 -0.02(-11.69%)
Dec 30, 2020 0.1225 0.1480 0.1225 0.1480 55,900 +0.03(+20.42%)
Dec 29, 2020 0.1016 0.1238 0.1016 0.1229 28,358 +0.01(+10.72%)
Dec 28, 2020 0.0819 0.1110 0.0819 0.1110 7,000 +0.02(+21.31%)
Dec 24, 2020 0.0900 0.0915 0.0900 0.0915 10,000 +0.00(+0.11%)
Dec 23, 2020 0.0953 0.0953 0.0914 0.0914 16,000 -0.01(-7.58%)
Dec 09, 2020 0.0989 0.0989 0.0989 0 -0.00(-1.10%)
Dec 08, 2020 0.0775 0.1000 0.0775 0.1000 7,200 +0.01(+9.77%)
Dec 07, 2020 0.0908 0.0911 0.0908 0.0911 2,214 -0.01(-8.90%)
Dec 03, 2020 0.1000 0.1000 0.1000 0 +0.02(+20.34%)
Dec 01, 2020 0.0831 0.0831 0.0831 0 -0.02(-16.90%)
Nov 30, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+1.11%)
Nov 25, 2020 0.0989 0.0989 0.0989 0 +0.01(+5.32%)
Nov 24, 2020 0.0945 0.0957 0.0776 0.0939 25,538 -0.02(-14.64%)
Nov 23, 2020 0.1100 0.1100 0.1100 0.1100 3,900 +0.01(+10.00%)
Nov 20, 2020 0.0763 0.1000 0.0763 0.1000 15,000 -0.00(-1.28%)
Nov 18, 2020 0.1013 0.1013 0.1013 0 +0.00(+1.30%)
Nov 17, 2020 0.0964 0.1000 0.0964 0.1000 13,445 +0.01(+12.36%)
Nov 16, 2020 0.0668 0.0890 0.0668 0.0890 2,644 -0.00(-1.11%)
Nov 13, 2020 0.0877 0.0900 0.0877 0.0900 2,900 +0.01(+9.09%)
Nov 11, 2020 0.0825 0.0825 0.0825 0 +0.01(+7.70%)
Nov 10, 2020 0.0900 0.0900 0.0766 0.0766 6,051 -0.02(-21.44%)
Nov 09, 2020 0.0975 0.0975 0.0975 0.0975 1,020 -0.02(-18.75%)
Nov 06, 2020 0.1200 0.1200 0.1200 0.1200 18,000 +0.01(+14.29%)
Nov 05, 2020 0.1050 0.1050 0.1050 30 +0.00(+0.00%)
Nov 04, 2020 0.0900 0.1050 0.0900 0.1050 6,000 +0.00(+5.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.21%)
Oct 26, 2020 0.1044 0.1044 0.1044 0 +0.01(+7.41%)
Oct 23, 2020 0.0972 0.0972 0.0972 0.0972 1,000 -0.02(-19.00%)
Oct 22, 2020 0.1200 0.1200 0.1200 0.1200 8,800 +0.03(+28.21%)
Oct 20, 2020 0.0936 0.0936 0.0936 0 +0.00(+0.65%)
Oct 19, 2020 0.0930 0.0930 0.0930 8,233 +0.00(+0.00%)
Oct 16, 2020 0.0930 0.0930 0.0930 0.0930 400 +0.01(+6.04%)
Oct 14, 2020 0.0877 0.0877 0.0877 0 +0.01(+6.30%)
Oct 13, 2020 0.0877 0.0877 0.0825 0.0825 2,500 -0.00(-0.48%)
Oct 09, 2020 0.0829 0.0829 0.0829 0 -0.01(-7.48%)
Oct 06, 2020 0.0896 0.0896 0.0896 0 -0.01(-5.68%)
Oct 05, 2020 0.0917 0.0950 0.0917 0.0950 2,500 +0.01(+11.76%)
Oct 01, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 30, 2020 0.0850 0.0850 0.0850 0.0850 100 -0.00(-1.85%)
Sep 23, 2020 0.0866 0.0866 0.0866 0 +0.00(+0.00%)
Sep 21, 2020 0.0866 0.0866 0.0866 0 -0.01(-6.18%)
Sep 17, 2020 0.0923 0.0923 0.0923 0 +0.01(+11.88%)
Sep 11, 2020 0.0825 0.0825 0.0825 0 +0.01(+16.53%)
Sep 10, 2020 0.0708 0.0708 0.0708 0.0708 200 -0.03(-29.20%)
Sep 09, 2020 0.1000 0.1000 0.1000 0.1000 17,000 -0.00(-2.53%)
Sep 08, 2020 0.1026 0.1026 0.1026 0.1026 5,000 -0.00(-0.39%)
Sep 04, 2020 0.1030 0.1030 0.1030 1,500 +0.00(+0.00%)
Sep 03, 2020 0.1032 0.1032 0.1030 0.1030 10,000 +0.00(+3.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-2.53%)
Sep 01, 2020 0.1026 0.1026 0.1026 0.1026 1,000 +0.00(+1.68%)
Aug 31, 2020 0.0756 0.1009 0.0756 0.1009 7,000 -0.00(-4.09%)
Aug 28, 2020 0.1052 0.1052 0.1052 0.1052 10,000 +0.00(+3.04%)
Aug 27, 2020 0.1021 0.1021 0.1021 0.1021 3,000 +0.01(+15.63%)
Aug 26, 2020 0.0883 0.0883 0.0883 0.0883 500 -0.01(-7.92%)
Aug 25, 2020 0.0959 0.0959 0.0959 0.0959 2,000 -0.01(-8.05%)
Aug 24, 2020 0.0922 0.1043 0.0922 0.1043 12,000 +0.00(+0.77%)
Aug 21, 2020 0.1035 0.1035 0.1035 0.1035 1,500 -0.02(-14.95%)
Aug 19, 2020 0.1217 0.1217 0.1217 0 +0.01(+5.00%)
Aug 18, 2020 0.1159 0.1159 0.1159 0.1159 5,000 +0.02(+19.61%)
Aug 14, 2020 0.0969 0.0969 0.0969 0 -0.02(-19.18%)
Aug 10, 2020 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Aug 07, 2020 0.1199 0.1199 0.1199 0.1199 1,500 -0.00(-0.08%)
Aug 06, 2020 0.1200 0.1200 0.1200 66 +0.00(+0.00%)
Aug 05, 2020 0.1200 0.1200 0.1200 0.1200 666 +0.00(+0.00%)
Aug 04, 2020 0.1200 0.1200 0.1200 0.1200 25,066 +0.00(+0.00%)
Aug 03, 2020 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+9.09%)
Jul 30, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jul 27, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.28%)
Jul 23, 2020 0.1003 0.1003 0.1003 0 -0.01(-5.20%)
Jul 22, 2020 0.1058 0.1058 0.1058 0.1058 1,000 +0.00(+1.44%)
Jul 21, 2020 0.1043 0.1043 0.1043 0.1043 1,000 +0.03(+35.45%)
Jul 20, 2020 0.0770 0.0770 0.0770 0.0770 1,000 -0.02(-16.76%)
Jul 17, 2020 0.1082 0.1082 0.0925 0.0925 2,000 -0.01(-12.16%)
Jul 15, 2020 0.1053 0.1053 0.1053 0 +0.03(+40.21%)
Jul 14, 2020 0.0751 0.0751 0.0751 0.0751 1,000 -0.01(-6.24%)
Jul 13, 2020 0.0801 0.0801 0.0801 0.0801 600 -0.01(-6.10%)
Jul 10, 2020 0.0853 0.0853 0.0853 0.0853 1,000 -0.01(-5.64%)
Jul 08, 2020 0.0904 0.0904 0.0904 0 -0.00(-1.85%)
Jul 06, 2020 0.0921 0.0921 0.0921 0 -0.00(-2.02%)
Jul 02, 2020 0.0816 0.0940 0.0816 0.0940 14,000 +0.01(+7.92%)
Jun 30, 2020 0.0871 0.0871 0.0871 0 -0.01(-6.75%)
Jun 29, 2020 0.0828 0.0934 0.0828 0.0934 8,000 -0.01(-13.36%)
Jun 25, 2020 0.1078 0.1078 0.1078 0 -0.01(-4.60%)
Jun 23, 2020 0.1130 0.1130 0.1130 0 -0.01(-10.17%)
Jun 22, 2020 0.1258 0.1258 0.1258 0.1258 4,800 +0.00(+0.64%)
Jun 19, 2020 0.1179 0.1250 0.1177 0.1250 30,800 +0.00(+0.48%)
Jun 18, 2020 0.1244 0.1244 0.1244 0.1244 2,500 +0.02(+24.40%)
Jun 17, 2020 0.1000 0.1250 0.1000 0.1000 3,310 -0.02(-16.67%)
Jun 16, 2020 0.1052 0.1500 0.1052 0.1200 52,600 +0.01(+9.89%)
Jun 15, 2020 0.0832 0.1092 0.0756 0.1092 6,850 +0.00(+3.90%)
Jun 12, 2020 0.1051 0.1051 0.1051 0.1051 100 -0.00(-2.50%)
Jun 11, 2020 0.0841 0.1078 0.0841 0.1078 1,300 +0.01(+13.00%)
Jun 10, 2020 0.1101 0.1101 0.0950 0.0954 2,700 -0.02(-14.29%)
Jun 09, 2020 0.1113 0.1113 0.1113 0.1113 100 +0.00(+0.00%)
Jun 08, 2020 0.1141 0.1141 0.1113 0.1113 5,400 +0.02(+23.67%)
Jun 05, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-17.20%)
Jun 03, 2020 0.1087 0.1087 0.1087 0 -0.01(-5.89%)
Jun 01, 2020 0.1155 0.1155 0.1155 0 -0.01(-5.25%)
May 29, 2020 0.1219 0.1219 0.1219 0.1219 200 +0.00(+0.91%)
May 27, 2020 0.1208 0.1208 0.1208 0 -0.00(-0.58%)
May 26, 2020 0.1215 0.1215 0.1215 0.1215 5,000 -0.00(-2.57%)
May 21, 2020 0.1247 0.1247 0.1247 0 +0.01(+4.88%)
May 20, 2020 0.1100 0.1200 0.0850 0.1189 72,000 +0.03(+28.40%)
May 19, 2020 0.0926 0.0926 0.0926 10 +0.00(+0.00%)
May 15, 2020 0.0926 0.0926 0.0926 0 +0.01(+13.76%)
May 13, 2020 0.0814 0.0814 0.0814 0 -0.02(-18.60%)
May 12, 2020 0.0950 0.1000 0.0750 0.1000 715 +0.01(+7.87%)
May 11, 2020 0.0943 0.0950 0.0927 0.0927 9,137 +0.00(+3.00%)
May 08, 2020 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.51%)
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.