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 +0.0078 (+17.73%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 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 (%)
May 31, 2023 0.0750 0.0810 0.0750 0.0805 12,100 +0.00(+3.87%)
May 30, 2023 0.0736 0.0788 0.0736 0.0775 15,170 -0.01(-7.74%)
May 26, 2023 0.0850 0.0850 0.0702 0.0840 95,301 -0.00(-1.18%)
May 25, 2023 0.0850 0.0880 0.0725 0.0850 109,500 -0.00(-3.63%)
May 24, 2023 0.0888 0.0900 0.0880 0.0882 35,012 -0.01(-5.97%)
May 23, 2023 0.0889 0.0949 0.0880 0.0938 169,900 -0.00(-1.26%)
May 22, 2023 0.0880 0.0950 0.0880 0.0950 15,700 +0.01(+10.72%)
May 19, 2023 0.0990 0.0990 0.0858 0.0858 13,352 -0.01(-6.74%)
May 18, 2023 0.0891 0.0920 0.0875 0.0920 25,299 +0.02(+31.24%)
May 17, 2023 0.0701 0.0701 0.0701 0.0701 521 +0.00(+0.14%)
May 16, 2023 0.0780 0.0850 0.0700 0.0700 32,650 -0.03(-30.00%)
May 15, 2023 0.1000 0.1000 0.0814 0.1000 24,904 +0.00(+0.00%)
May 12, 2023 0.0910 0.1000 0.0825 0.1000 183,536 +0.00(+4.17%)
May 11, 2023 0.0910 0.0960 0.0910 0.0960 28,265 +0.00(+1.05%)
May 10, 2023 0.0950 0.0950 0.0850 0.0950 34,800 -0.00(-1.04%)
May 09, 2023 0.0970 0.1000 0.0822 0.0960 122,100 -0.00(-2.04%)
May 08, 2023 0.1000 0.1000 0.0950 0.0980 23,090 +0.00(+0.00%)
May 05, 2023 0.0970 0.0980 0.0950 0.0980 167,643 +0.00(+1.03%)
May 04, 2023 0.0940 0.0977 0.0940 0.0970 86,501 +0.00(+0.00%)
May 03, 2023 0.0940 0.1000 0.0940 0.0970 43,485 -0.00(-3.00%)
May 02, 2023 0.0950 0.1000 0.0850 0.1000 38,290 +0.00(+4.17%)
May 01, 2023 0.0970 0.0970 0.0960 0.0960 52,880 -0.00(-1.03%)
Apr 28, 2023 0.0920 0.0970 0.0920 0.0970 51,290 +0.00(+2.11%)
Apr 27, 2023 0.0900 0.0950 0.0834 0.0950 89,996 +0.00(+3.26%)
Apr 26, 2023 0.0960 0.0960 0.0850 0.0920 58,490 -0.01(-6.12%)
Apr 25, 2023 0.0900 0.0980 0.0893 0.0980 51,680 +0.01(+10.36%)
Apr 24, 2023 0.0860 0.1000 0.0860 0.0888 225,070 -0.00(-1.33%)
Apr 21, 2023 0.0808 0.0950 0.0800 0.0900 44,450 -0.01(-10.00%)
Apr 20, 2023 0.0964 0.1041 0.0800 0.1000 57,400 -0.00(-2.91%)
Apr 19, 2023 0.0968 0.1030 0.0968 0.1030 151,179 +0.00(+0.00%)
Apr 18, 2023 0.0940 0.1030 0.0930 0.1030 15,050 +0.00(+3.00%)
Apr 17, 2023 0.0940 0.1030 0.0850 0.1000 25,352 +0.01(+6.38%)
Apr 14, 2023 0.1040 0.1040 0.0940 0.0940 43,030 -0.01(-11.57%)
Apr 13, 2023 0.0935 0.1100 0.0870 0.1063 216,564 +0.02(+17.07%)
Apr 12, 2023 0.0850 0.1100 0.0800 0.0908 243,045 -0.01(-6.39%)
Apr 11, 2023 0.0630 0.0970 0.0630 0.0970 62,877 +0.01(+14.12%)
Apr 10, 2023 0.0710 0.1100 0.0652 0.0850 63,557 -0.02(-19.05%)
Apr 06, 2023 0.0950 0.1100 0.0650 0.1050 736,722 +0.00(+0.00%)
Apr 05, 2023 0.0950 0.1100 0.0950 0.1050 36,838 +0.01(+10.53%)
Apr 04, 2023 0.0870 0.0992 0.0870 0.0950 218,428 +0.00(+2.15%)
Apr 03, 2023 0.0820 0.0980 0.0810 0.0930 76,690 +0.00(+0.00%)
Mar 31, 2023 0.0820 0.0930 0.0820 0.0930 7,372 +0.00(+0.00%)
Mar 30, 2023 0.0930 0.0930 0.0875 0.0930 28,382 +0.00(+0.00%)
Mar 29, 2023 0.0920 0.0958 0.0860 0.0930 154,070 +0.00(+1.09%)
Mar 28, 2023 0.0890 0.0980 0.0851 0.0920 535,588 +0.00(+5.63%)
Mar 27, 2023 0.0859 0.0900 0.0851 0.0871 178,779 +0.00(+2.47%)
Mar 24, 2023 0.0850 0.0850 0.0765 0.0850 206,096 +0.00(+2.41%)
Mar 23, 2023 0.0805 0.0850 0.0719 0.0830 222,142 +0.01(+16.90%)
Mar 22, 2023 0.0693 0.0760 0.0620 0.0710 233,422 +0.01(+12.16%)
Mar 21, 2023 0.0600 0.0656 0.0600 0.0633 123,880 +0.00(+7.29%)
Mar 20, 2023 0.0575 0.0600 0.0570 0.0590 117,632 +0.00(+3.69%)
Mar 17, 2023 0.0550 0.0600 0.0505 0.0569 68,787 +0.00(+3.45%)
Mar 16, 2023 0.0599 0.0599 0.0503 0.0550 20,310 +0.00(+1.48%)
Mar 15, 2023 0.0484 0.0600 0.0484 0.0542 3,000 -0.00(-1.45%)
Mar 14, 2023 0.0580 0.0600 0.0484 0.0550 179,250 +0.00(+0.00%)
Mar 13, 2023 0.0515 0.0600 0.0474 0.0550 194,350 -0.00(-4.51%)
Mar 10, 2023 0.0554 0.0576 0.0529 0.0576 65,222 +0.00(+4.54%)
Mar 09, 2023 0.0486 0.0600 0.0477 0.0551 198,258 +0.01(+14.55%)
Mar 08, 2023 0.0461 0.0481 0.0459 0.0481 249,154 +0.00(+4.34%)
Mar 07, 2023 0.0440 0.0477 0.0440 0.0461 28,001 -0.00(-9.78%)
Mar 06, 2023 0.0468 0.0511 0.0450 0.0511 89,928 +0.00(+7.13%)
Mar 03, 2023 0.0446 0.0477 0.0440 0.0477 9,200 +0.00(+6.00%)
Mar 02, 2023 0.0465 0.0465 0.0450 0.0450 53,952 -0.00(-5.66%)
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.