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 (%)
Mar 31, 2021 0.1997 0.2194 0.1997 0.2147 45,268 +0.01(+7.46%)
Mar 30, 2021 0.2217 0.2217 0.1998 0.1998 17,161 -0.02(-9.18%)
Mar 29, 2021 0.2346 0.2346 0.2190 0.2200 9,200 +0.00(+0.73%)
Mar 26, 2021 0.2030 0.2223 0.2030 0.2184 15,500 +0.02(+10.03%)
Mar 25, 2021 0.1762 0.1986 0.1762 0.1985 50,225 -0.00(-2.17%)
Mar 24, 2021 0.1888 0.2072 0.1800 0.2029 75,788 -0.00(-0.88%)
Mar 23, 2021 0.2100 0.2100 0.1995 0.2047 32,619 -0.00(-1.82%)
Mar 22, 2021 0.2302 0.2492 0.2000 0.2085 120,018 -0.02(-10.40%)
Mar 19, 2021 0.2280 0.2935 0.2232 0.2327 27,600 -0.02(-6.99%)
Mar 18, 2021 0.2461 0.2575 0.2289 0.2502 154,589 +0.01(+3.60%)
Mar 17, 2021 0.2145 0.2785 0.2124 0.2415 24,452 +0.03(+13.59%)
Mar 16, 2021 0.2334 0.2377 0.2081 0.2126 47,400 -0.03(-11.78%)
Mar 15, 2021 0.2238 0.2410 0.2238 0.2410 58,693 -0.00(-1.67%)
Mar 12, 2021 0.2797 0.2871 0.2366 0.2451 66,200 -0.03(-10.45%)
Mar 11, 2021 0.2860 0.2867 0.2698 0.2737 26,470 -0.00(-0.55%)
Mar 10, 2021 0.2859 0.2872 0.2684 0.2752 65,676 -0.01(-3.61%)
Mar 09, 2021 0.2778 0.2855 0.2700 0.2855 35,965 -0.01(-4.80%)
Mar 08, 2021 0.3080 0.3080 0.2961 0.2999 38,250 +0.02(+5.97%)
Mar 05, 2021 0.3150 0.3150 0.2830 0.2830 72,200 -0.03(-10.41%)
Mar 04, 2021 0.3643 0.3822 0.2820 0.3159 138,002 -0.06(-15.60%)
Mar 03, 2021 0.3800 0.3847 0.3602 0.3743 37,060 +0.01(+2.46%)
Mar 02, 2021 0.4418 0.4418 0.3568 0.3653 83,013 -0.01(-3.79%)
Mar 01, 2021 0.3559 0.3800 0.3559 0.3797 35,612 +0.04(+11.68%)
Feb 26, 2021 0.3717 0.3717 0.3232 0.3400 32,200 -0.03(-8.11%)
Feb 25, 2021 0.4211 0.4211 0.3600 0.3700 67,831 -0.03(-7.50%)
Feb 24, 2021 0.4200 0.4240 0.3800 0.4000 61,012 -0.01(-2.20%)
Feb 23, 2021 0.4200 0.4545 0.3795 0.4090 122,344 +0.01(+3.54%)
Feb 22, 2021 0.3493 0.3992 0.3387 0.3950 285,119 +0.05(+13.34%)
Feb 19, 2021 0.4000 0.4000 0.3485 0.3485 32,400 -0.05(-11.64%)
Feb 18, 2021 0.4215 0.4215 0.3579 0.3944 38,973 -0.01(-2.93%)
Feb 17, 2021 0.3670 0.4200 0.3664 0.4063 69,702 +0.06(+16.72%)
Feb 16, 2021 0.4059 0.4287 0.3481 0.3481 19,262 -0.03(-8.39%)
Feb 12, 2021 0.3068 0.3830 0.3059 0.3800 165,800 +0.09(+28.81%)
Feb 11, 2021 0.2950 0.2950 0.2950 0.2950 4,000 -0.00(-1.37%)
Feb 10, 2021 0.2991 0.2991 0.2991 0.2991 10,000 -0.00(-0.96%)
Feb 09, 2021 0.2800 0.3053 0.2800 0.3020 16,280 +0.03(+12.73%)
Feb 08, 2021 0.2570 0.2803 0.2531 0.2679 106,897 -0.03(-9.68%)
Feb 05, 2021 0.3093 0.3093 0.2966 0.2966 26,000 -0.02(-7.20%)
Feb 04, 2021 0.3320 0.3320 0.3196 0.3196 24,621 -0.00(-0.56%)
Feb 03, 2021 0.3244 0.3244 0.3100 0.3214 19,300 -0.03(-8.09%)
Feb 02, 2021 0.3300 0.3519 0.3255 0.3497 27,950 +0.03(+7.80%)
Feb 01, 2021 0.3400 0.3428 0.3070 0.3244 96,299 +0.01(+2.46%)
Jan 29, 2021 0.3801 0.3801 0.3166 0.3166 48,400 -0.02(-4.64%)
Jan 28, 2021 0.3069 0.3364 0.2962 0.3320 49,830 +0.06(+22.92%)
Jan 27, 2021 0.2623 0.2754 0.2493 0.2701 24,500 -0.01(-3.81%)
Jan 26, 2021 0.2539 0.2908 0.2488 0.2808 72,560 +0.05(+20.77%)
Jan 25, 2021 0.2217 0.2564 0.2187 0.2325 27,150 +0.01(+5.68%)
Jan 22, 2021 0.1788 0.2336 0.1782 0.2200 29,900 +0.05(+26.00%)
Jan 21, 2021 0.1724 0.1754 0.1642 0.1746 28,700 -0.00(-1.91%)
Jan 20, 2021 0.1770 0.1789 0.1770 0.1780 57,000 +0.01(+3.01%)
Jan 19, 2021 0.1488 0.1728 0.1488 0.1728 44,775 +0.02(+14.29%)
Jan 15, 2021 0.1512 0.1512 0.1512 0.1512 200 -0.02(-13.60%)
Jan 14, 2021 0.1752 0.1766 0.1699 0.1750 23,880 +0.03(+18.00%)
Jan 13, 2021 0.1549 0.1549 0.1483 0.1483 52,400 -0.01(-3.89%)
Jan 12, 2021 0.1622 0.1622 0.1432 0.1543 24,493 +0.02(+13.04%)
Jan 11, 2021 0.1365 0.1365 0.1365 0.1365 3,000 +0.01(+6.81%)
Jan 08, 2021 0.1381 0.1381 0.1220 0.1278 8,000 -0.01(-7.39%)
Jan 07, 2021 0.1300 0.1380 0.1300 0.1380 10,500 -0.01(-4.76%)
Jan 06, 2021 0.1382 0.1465 0.1382 0.1449 7,225 -0.01(-6.33%)
Jan 05, 2021 0.1541 0.1567 0.1519 0.1547 10,925 -0.00(-2.83%)
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.