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

Sekur Private Data Ltd (OP: SWISF )

0.0518 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 1, 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%)
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.