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 (%)
Jan 31, 2024 0.0461 0.0550 0.0460 0.0460 31,500 -0.01(-14.50%)
Jan 30, 2024 0.0490 0.0538 0.0410 0.0538 106,990 +0.00(+7.60%)
Jan 29, 2024 0.0519 0.0519 0.0483 0.0500 81,650 -0.00(-5.66%)
Jan 26, 2024 0.0520 0.0530 0.0500 0.0530 79,350 +0.00(+2.32%)
Jan 25, 2024 0.0518 0.0520 0.0518 0.0518 4,200 -0.00(-0.58%)
Jan 24, 2024 0.0521 0.0522 0.0519 0.0521 1,350 +0.00(+0.97%)
Jan 23, 2024 0.0518 0.0518 0.0500 0.0516 4,000 -0.00(-3.73%)
Jan 22, 2024 0.0521 0.0536 0.0485 0.0536 21,550 +0.00(+4.28%)
Jan 19, 2024 0.0520 0.0535 0.0500 0.0514 122,000 -0.00(-6.55%)
Jan 18, 2024 0.0550 0.0550 0.0500 0.0550 9,200 +0.00(+0.00%)
Jan 17, 2024 0.0525 0.0550 0.0480 0.0550 65,099 +0.00(+10.00%)
Jan 16, 2024 0.0550 0.0550 0.0500 0.0500 10,350 -0.00(-9.09%)
Jan 12, 2024 0.0540 0.0550 0.0535 0.0550 2,800 +0.00(+2.23%)
Jan 11, 2024 0.0490 0.0550 0.0403 0.0538 121,434 +0.00(+8.69%)
Jan 10, 2024 0.0500 0.0525 0.0489 0.0495 109,260 -0.00(-1.00%)
Jan 09, 2024 0.0550 0.0550 0.0490 0.0500 601,325 -0.01(-13.49%)
Jan 08, 2024 0.0578 0.0599 0.0578 0.0578 6,800 -0.00(-5.25%)
Jan 05, 2024 0.0578 0.0613 0.0567 0.0610 3,200 -0.00(-4.69%)
Jan 04, 2024 0.0632 0.0663 0.0525 0.0640 62,650 +0.01(+13.68%)
Jan 03, 2024 0.0650 0.0689 0.0563 0.0563 69,048 -0.00(-5.85%)
Jan 02, 2024 0.0526 0.0599 0.0517 0.0598 31,600 +0.00(+5.84%)
Dec 29, 2023 0.0517 0.0600 0.0517 0.0565 19,204 +0.00(+9.50%)
Dec 28, 2023 0.0600 0.0600 0.0514 0.0516 198,538 -0.02(-26.29%)
Dec 27, 2023 0.0551 0.0700 0.0551 0.0700 12,201 +0.01(+17.85%)
Dec 26, 2023 0.0528 0.0594 0.0528 0.0594 18,154 -0.00(-4.19%)
Dec 22, 2023 0.0638 0.0700 0.0528 0.0620 21,900 -0.00(-6.49%)
Dec 21, 2023 0.0630 0.0700 0.0600 0.0663 47,414 +0.00(+5.24%)
Dec 20, 2023 0.0674 0.0700 0.0630 0.0630 18,300 -0.01(-15.89%)
Dec 19, 2023 0.0637 0.0749 0.0605 0.0749 9,400 +0.01(+8.39%)
Dec 18, 2023 0.0700 0.0700 0.0530 0.0691 6,766 +0.01(+17.32%)
Dec 15, 2023 0.0647 0.0647 0.0486 0.0589 125,907 -0.00(-6.51%)
Dec 14, 2023 0.0591 0.0650 0.0591 0.0630 2,530 -0.00(-2.02%)
Dec 13, 2023 0.0600 0.0643 0.0559 0.0643 61,603 +0.01(+8.98%)
Dec 12, 2023 0.0530 0.0718 0.0530 0.0590 39,901 +0.00(+0.00%)
Dec 11, 2023 0.0604 0.0604 0.0565 0.0590 12,365 -0.00(-2.32%)
Dec 08, 2023 0.0680 0.0769 0.0510 0.0604 302,698 -0.01(-19.47%)
Dec 07, 2023 0.0626 0.0783 0.0600 0.0750 164,442 -0.00(-4.21%)
Dec 06, 2023 0.0600 0.0783 0.0600 0.0783 107,062 -0.00(-0.25%)
Dec 05, 2023 0.0790 0.0790 0.0698 0.0785 2,970 +0.01(+21.71%)
Dec 04, 2023 0.0645 0.0645 0.0645 0.0645 801 -0.01(-12.01%)
Dec 01, 2023 0.0750 0.0800 0.0630 0.0733 7,224 +0.01(+9.90%)
Nov 30, 2023 0.0600 0.0667 0.0600 0.0667 4,237 +0.00(+0.00%)
Nov 29, 2023 0.0600 0.0733 0.0600 0.0667 5,347 +0.01(+13.24%)
Nov 28, 2023 0.0711 0.0733 0.0589 0.0589 17,725 -0.01(-10.76%)
Nov 27, 2023 0.0650 0.0660 0.0612 0.0660 2,710 +0.01(+8.20%)
Nov 24, 2023 0.0610 0.0610 0.0610 0.0610 17,000 +0.00(+1.67%)
Nov 22, 2023 0.0669 0.0669 0.0590 0.0600 9,739 +0.00(+3.45%)
Nov 21, 2023 0.0720 0.0800 0.0580 0.0580 132,400 -0.01(-17.14%)
Nov 20, 2023 0.0651 0.0874 0.0629 0.0700 203,164 +0.00(+7.53%)
Nov 17, 2023 0.0546 0.0651 0.0546 0.0651 240,218 +0.02(+42.14%)
Nov 16, 2023 0.0500 0.0527 0.0458 0.0458 77,015 -0.01(-14.55%)
Nov 15, 2023 0.0598 0.0598 0.0475 0.0536 232,659 +0.00(+6.35%)
Nov 14, 2023 0.0581 0.0581 0.0452 0.0504 986,754 -0.01(-16.00%)
Nov 13, 2023 0.0798 0.0798 0.0581 0.0600 745,488 -0.01(-14.29%)
Nov 10, 2023 0.0600 0.0799 0.0600 0.0700 51,300 +0.01(+7.69%)
Nov 09, 2023 0.0645 0.0670 0.0600 0.0650 617,312 -0.01(-18.75%)
Nov 08, 2023 0.0800 0.0800 0.0663 0.0800 32,275 +0.00(+0.00%)
Nov 07, 2023 0.0800 0.0800 0.0726 0.0800 28,000 -0.01(-7.51%)
Nov 06, 2023 0.0641 0.0900 0.0641 0.0865 16,854 +0.02(+35.16%)
Nov 03, 2023 0.0700 0.0796 0.0627 0.0640 447,680 -0.02(-23.81%)
Nov 02, 2023 0.0700 0.0999 0.0700 0.0840 60,571 +0.01(+7.69%)
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.