Indicators

Sekur Private Data Ltd (OP: SWISF )

0.0422 -0.0023 (-5.17%)

Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 2024 Add to My Watchlist

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%)

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.