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 (%)
Nov 30, 2021 0.3500 0.3550 0.3317 0.3348 166,940 -0.02(-4.34%)
Nov 29, 2021 0.3550 0.3600 0.3367 0.3500 72,231 +0.00(+0.34%)
Nov 26, 2021 0.3539 0.3600 0.3300 0.3488 262,113 -0.01(-2.16%)
Nov 24, 2021 0.3939 0.3960 0.3473 0.3565 587,501 -0.04(-9.59%)
Nov 23, 2021 0.4009 0.4099 0.3834 0.3943 85,529 -0.01(-1.43%)
Nov 22, 2021 0.4100 0.4285 0.3901 0.4000 67,649 +0.00(+1.21%)
Nov 19, 2021 0.4128 0.4298 0.3848 0.3952 51,022 -0.00(-1.20%)
Nov 18, 2021 0.3962 0.4000 0.3928 0.4000 35,331 +0.01(+2.88%)
Nov 17, 2021 0.4050 0.4057 0.3876 0.3888 72,768 -0.01(-2.56%)
Nov 16, 2021 0.4740 0.4760 0.3941 0.3990 226,604 -0.06(-12.31%)
Nov 15, 2021 0.4646 0.4795 0.4150 0.4550 392,246 +0.01(+1.11%)
Nov 12, 2021 0.3972 0.4500 0.3895 0.4500 478,467 +0.06(+15.38%)
Nov 11, 2021 0.3833 0.4000 0.3747 0.3900 217,415 +0.02(+5.41%)
Nov 10, 2021 0.3687 0.3700 113,730 -0.01(-1.52%)
Nov 09, 2021 0.4189 0.4189 0.3700 0.3757 181,446 -0.02(-6.08%)
Nov 08, 2021 0.3504 0.4821 0.3300 0.4000 758,927 +0.05(+13.03%)
Nov 05, 2021 0.3248 0.3600 0.3248 0.3539 344,006 +0.03(+10.25%)
Nov 04, 2021 0.3190 0.3250 0.3028 0.3210 117,438 +0.00(+0.50%)
Nov 03, 2021 0.3130 0.3227 0.2950 0.3194 110,755 +0.00(+0.35%)
Nov 02, 2021 0.3300 0.3305 0.3100 0.3183 86,880 -0.01(-1.70%)
Nov 01, 2021 0.3140 0.3329 0.3100 0.3238 119,365 +0.01(+4.45%)
Oct 29, 2021 0.3100 0.3133 0.3072 0.3100 67,599 +0.02(+5.08%)
Oct 28, 2021 0.2950 0.3100 0.2902 0.2950 84,335 -0.00(-0.34%)
Oct 27, 2021 0.3140 0.3140 0.2960 0.2960 177,220 -0.02(-5.73%)
Oct 26, 2021 0.3132 0.3028 0.3140 108,605 +0.00(+1.29%)
Oct 25, 2021 0.3274 0.3314 0.3065 0.3100 286,633 -0.02(-5.00%)
Oct 22, 2021 0.3319 0.3326 0.3150 0.3263 60,465 -0.00(-1.12%)
Oct 21, 2021 0.3500 0.3500 0.3232 0.3300 31,012 -0.00(-1.32%)
Oct 20, 2021 0.3339 0.3400 0.2995 0.3344 125,899 +0.01(+2.11%)
Oct 19, 2021 0.3339 0.3380 0.3200 0.3275 68,028 +0.01(+2.34%)
Oct 18, 2021 0.3368 0.3368 0.3200 0.3200 71,584 +0.01(+1.65%)
Oct 15, 2021 0.3051 0.3227 0.3051 0.3148 34,554 -0.00(-0.10%)
Oct 14, 2021 0.3098 0.3151 0.2993 0.3151 63,851 +0.01(+1.81%)
Oct 13, 2021 0.3296 0.3230 0.2973 0.3095 249,223 -0.01(-4.18%)
Oct 12, 2021 0.3632 0.3632 0.3127 0.3230 89,415 -0.01(-2.68%)
Oct 11, 2021 0.3498 0.3500 0.3263 0.3319 62,384 +0.01(+3.52%)
Oct 08, 2021 0.3439 0.3439 0.3130 0.3206 51,779 -0.01(-1.78%)
Oct 07, 2021 0.3300 0.3412 0.3170 0.3264 57,805 -0.00(-1.30%)
Oct 06, 2021 0.3207 0.3400 0.3207 0.3307 13,152 -0.00(-0.39%)
Oct 05, 2021 0.3676 0.3676 0.3252 0.3320 186,999 -0.01(-2.27%)
Oct 04, 2021 0.3755 0.3755 0.3284 0.3397 49,027 +0.01(+3.25%)
Oct 01, 2021 0.3251 0.3406 0.3200 0.3290 37,290 -0.00(-0.30%)
Sep 30, 2021 0.3125 0.3474 0.3125 0.3300 51,683 -0.01(-2.08%)
Sep 29, 2021 0.3700 0.3700 0.3350 0.3370 65,711 -0.01(-2.69%)
Sep 28, 2021 0.3500 0.3700 0.3400 0.3463 77,147 -0.00(-0.60%)
Sep 27, 2021 0.3316 0.3559 0.3300 0.3484 143,310 +0.04(+12.39%)
Sep 24, 2021 0.3417 0.3417 0.3079 0.3100 130,306 -0.01(-3.19%)
Sep 23, 2021 0.3000 0.3328 0.3000 0.3202 74,110 +0.01(+2.30%)
Sep 22, 2021 0.3120 0.3350 0.3050 0.3130 278,975 -0.02(-5.15%)
Sep 21, 2021 0.3554 0.3554 0.3155 0.3300 61,471 +0.00(+0.64%)
Sep 20, 2021 0.3279 0.3599 0.3000 0.3279 192,208 -0.00(-0.09%)
Sep 17, 2021 0.3700 0.3700 0.3141 0.3282 103,293 -0.01(-3.36%)
Sep 16, 2021 0.3430 0.3485 0.3100 0.3396 133,975 -0.01(-2.69%)
Sep 15, 2021 0.3264 0.3672 0.3200 0.3490 95,609 +0.01(+4.18%)
Sep 14, 2021 0.3808 0.3970 0.3271 0.3350 336,567 -0.04(-11.77%)
Sep 13, 2021 0.3800 0.3900 0.3750 0.3797 97,277 +0.00(+0.32%)
Sep 10, 2021 0.3772 0.3860 0.3722 0.3785 123,850 -0.01(-1.94%)
Sep 09, 2021 0.3867 0.3881 0.3800 0.3860 202,005 -0.00(-1.03%)
Sep 08, 2021 0.3950 0.3997 0.3819 0.3900 78,258 -0.01(-1.44%)
Sep 07, 2021 0.3890 0.4000 0.3847 0.3957 379,433 +0.00(+1.05%)
Sep 03, 2021 0.3792 0.4000 0.3664 0.3916 58,088 +0.02(+4.59%)
Sep 02, 2021 0.3731 0.3917 0.3598 0.3744 121,764 -0.00(-0.66%)
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.