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 (%)
Jul 29, 2022 0.1907 0.2120 0.1900 0.2120 251,941 +0.03(+17.78%)
Jul 28, 2022 0.1769 0.1958 0.1650 0.1800 507,165 +0.01(+6.76%)
Jul 27, 2022 0.1600 0.1800 0.1600 0.1686 38,390 +0.01(+5.37%)
Jul 26, 2022 0.1667 0.1800 0.1580 0.1600 29,380 +0.00(+0.00%)
Jul 25, 2022 0.1688 0.1800 0.1600 0.1600 3,350 -0.02(-11.11%)
Jul 22, 2022 0.1800 0.1800 0.1632 0.1800 13,501 +0.01(+7.02%)
Jul 21, 2022 0.1800 0.1800 0.1595 0.1682 28,100 -0.01(-6.24%)
Jul 20, 2022 0.1794 0.1794 0.1592 0.1794 57,096 +0.01(+3.64%)
Jul 19, 2022 0.1725 0.1800 0.1707 0.1731 33,752 +0.00(+2.12%)
Jul 18, 2022 0.1709 0.1794 0.1661 0.1695 23,282 +0.00(+2.67%)
Jul 15, 2022 0.1530 0.1770 0.1530 0.1651 47,181 +0.01(+3.19%)
Jul 14, 2022 0.1522 0.1800 0.1522 0.1600 154,173 -0.01(-8.57%)
Jul 13, 2022 0.1739 0.1750 0.1500 0.1750 128,694 -0.00(-0.46%)
Jul 12, 2022 0.1856 0.1856 0.1729 0.1758 9,750 -0.01(-6.34%)
Jul 11, 2022 0.1877 0.1877 0.1555 0.1877 6,739 +0.01(+6.83%)
Jul 08, 2022 0.1800 0.1831 0.1757 0.1757 36,800 +0.01(+5.84%)
Jul 07, 2022 0.1522 0.2002 0.1522 0.1660 102,545 +0.01(+5.53%)
Jul 06, 2022 0.1627 0.1688 0.1457 0.1573 150,256 -0.01(-4.03%)
Jul 05, 2022 0.1645 0.1780 0.1547 0.1639 88,302 -0.01(-6.61%)
Jul 01, 2022 0.1773 0.1980 0.1635 0.1755 63,089 +0.02(+9.69%)
Jun 30, 2022 0.1730 0.1730 0.1580 0.1600 110,057 -0.01(-5.88%)
Jun 29, 2022 0.2000 0.2000 0.1700 0.1700 10,600 -0.03(-14.57%)
Jun 28, 2022 0.1747 0.1990 0.1631 0.1990 215,665 +0.03(+17.06%)
Jun 27, 2022 0.1800 0.1800 0.1631 0.1700 69,580 -0.01(-2.91%)
Jun 24, 2022 0.1770 0.1785 0.1586 0.1751 69,194 +0.01(+8.35%)
Jun 23, 2022 0.1800 0.1800 0.1513 0.1616 275,311 -0.02(-10.22%)
Jun 22, 2022 0.1858 0.1858 0.1707 0.1800 46,367 -0.01(-3.12%)
Jun 21, 2022 0.1900 0.1900 0.1707 0.1858 142,910 -0.00(-0.38%)
Jun 17, 2022 0.1890 0.2030 0.1777 0.1865 131,284 -0.00(-1.32%)
Jun 16, 2022 0.1990 0.2000 0.1781 0.1890 102,312 -0.01(-5.26%)
Jun 15, 2022 0.2080 0.2084 0.1900 0.1995 72,305 +0.01(+7.55%)
Jun 14, 2022 0.2053 0.2159 0.1847 0.1855 104,343 -0.01(-6.74%)
Jun 13, 2022 0.1783 0.2199 0.1783 0.1989 105,261 -0.01(-3.45%)
Jun 10, 2022 0.2159 0.2159 0.1950 0.2060 112,011 -0.01(-5.50%)
Jun 09, 2022 0.2380 0.2380 0.2105 0.2180 19,129 -0.00(-2.20%)
Jun 08, 2022 0.2263 0.2360 0.2200 0.2229 6,670 -0.01(-3.09%)
Jun 07, 2022 0.2400 0.2400 0.1891 0.2300 132,405 -0.01(-4.13%)
Jun 06, 2022 0.2400 0.2400 0.2250 0.2399 50,931 +0.01(+2.30%)
Jun 03, 2022 0.2300 0.2407 0.2026 0.2345 87,836 +0.00(+1.96%)
Jun 02, 2022 0.2187 0.2300 0.2050 0.2300 47,100 -0.00(-0.43%)
Jun 01, 2022 0.2500 0.2500 0.2010 0.2310 180,644 +0.02(+9.48%)
May 31, 2022 0.2200 0.2250 0.2016 0.2110 168,771 -0.01(-6.51%)
May 27, 2022 0.2330 0.2357 0.2257 0.2257 27,978 -0.00(-1.87%)
May 26, 2022 0.2200 0.2510 0.2200 0.2300 90,720 +0.00(+0.00%)
May 25, 2022 0.2450 0.2493 0.2300 0.2300 34,412 -0.02(-6.92%)
May 24, 2022 0.2455 0.2650 0.2200 0.2471 106,695 +0.00(+0.65%)
May 23, 2022 0.2430 0.2650 0.2300 0.2455 139,682 +0.03(+15.42%)
May 20, 2022 0.2122 0.2274 0.2044 0.2127 32,735 -0.01(-3.27%)
May 19, 2022 0.2260 0.2260 0.2165 0.2199 17,585 -0.01(-4.81%)
May 18, 2022 0.2400 0.2450 0.2179 0.2310 81,541 +0.00(+0.65%)
May 17, 2022 0.2260 0.2430 0.2206 0.2295 23,135 -0.00(-1.08%)
May 16, 2022 0.2320 0.2650 0.2240 0.2320 13,067 +0.02(+10.48%)
May 13, 2022 0.2101 0.2235 0.2000 0.2100 50,088 +0.01(+5.00%)
May 12, 2022 0.2200 0.2390 0.1957 0.2000 244,084 -0.03(-11.93%)
May 11, 2022 0.2450 0.2450 0.2100 0.2271 70,250 -0.03(-10.94%)
May 10, 2022 0.2840 0.2840 0.2200 0.2550 61,915 +0.02(+9.21%)
May 09, 2022 0.2810 0.2810 0.2309 0.2335 94,944 -0.04(-15.28%)
May 06, 2022 0.2806 0.2810 0.2562 0.2756 40,341 -0.00(-1.50%)
May 05, 2022 0.3000 0.3000 0.2700 0.2798 34,285 -0.02(-6.73%)
May 04, 2022 0.2630 0.3050 0.2630 0.3000 53,128 +0.01(+3.45%)
May 03, 2022 0.2646 0.3024 0.2646 0.2900 60,665 -0.01(-1.73%)
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.