Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 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%)
Mar 01, 2023 0.0423 0.0512 0.0416 0.0477 174,342 +0.01(+14.66%)
Feb 28, 2023 0.0416 0.0416 0.0410 0.0416 96,436 +0.00(+0.24%)
Feb 27, 2023 0.0400 0.0415 0.0400 0.0415 81,546 +0.00(+1.72%)
Feb 24, 2023 0.0393 0.0415 0.0393 0.0408 43,088 +0.00(+2.77%)
Feb 23, 2023 0.0370 0.0400 0.0370 0.0397 53,358 -0.00(-3.17%)
Feb 22, 2023 0.0372 0.0410 0.0372 0.0410 8,867 +0.00(+2.50%)
Feb 21, 2023 0.0380 0.0410 0.0370 0.0400 160,572 +0.00(+5.26%)
Feb 17, 2023 0.0387 0.0409 0.0380 0.0380 5,930 +0.00(+5.56%)
Feb 16, 2023 0.0400 0.0410 0.0360 0.0360 92,580 -0.00(-5.01%)
Feb 15, 2023 0.0394 0.0407 0.0371 0.0379 31,950 +0.00(+1.61%)
Feb 14, 2023 0.0407 0.0407 0.0373 0.0373 150,200 -0.00(-2.36%)
Feb 13, 2023 0.0407 0.0407 0.0372 0.0382 284,819 -0.00(-5.91%)
Feb 10, 2023 0.0399 0.0406 0.0364 0.0406 65,701 +0.00(+0.00%)
Feb 09, 2023 0.0400 0.0406 0.0370 0.0406 15,500 +0.00(+4.10%)
Feb 08, 2023 0.0399 0.0406 0.0380 0.0390 170,962 -0.00(-5.11%)
Feb 07, 2023 0.0407 0.0411 0.0390 0.0411 57,485 +0.00(+2.75%)
Feb 06, 2023 0.0400 0.0407 0.0393 0.0400 65,800 +0.00(+0.00%)
Feb 03, 2023 0.0371 0.0407 0.0360 0.0400 485,262 +0.00(+6.67%)
Feb 02, 2023 0.0380 0.0399 0.0360 0.0375 199,593 -0.00(-1.32%)
Feb 01, 2023 0.0375 0.0399 0.0375 0.0380 18,863 -0.00(-4.76%)
Jan 31, 2023 0.0367 0.0400 0.0365 0.0399 169,116 +0.00(+9.92%)
Jan 30, 2023 0.0379 0.0400 0.0330 0.0363 119,646 +0.00(+0.83%)
Jan 27, 2023 0.0300 0.0400 0.0300 0.0360 142,273 +0.00(+9.09%)
Jan 26, 2023 0.0314 0.0347 0.0297 0.0330 239,529 +0.00(+10.00%)
Jan 25, 2023 0.0316 0.0330 0.0300 0.0300 191,775 -0.00(-10.98%)
Jan 24, 2023 0.0350 0.0350 0.0312 0.0337 216,250 -0.00(-3.71%)
Jan 23, 2023 0.0350 0.0400 0.0337 0.0350 245,237 -0.00(-4.11%)
Jan 20, 2023 0.0333 0.0380 0.0295 0.0365 27,073 -0.00(-3.95%)
Jan 19, 2023 0.0400 0.0400 0.0375 0.0380 37,390 +0.00(+1.33%)
Jan 18, 2023 0.0336 0.0375 0.0291 0.0375 65,245 -0.00(-1.32%)
Jan 17, 2023 0.0369 0.0418 0.0320 0.0380 310,032 -0.01(-15.56%)
Jan 13, 2023 0.0461 0.0461 0.0400 0.0450 82,102 +0.00(+0.00%)
Jan 12, 2023 0.0382 0.0497 0.0346 0.0450 76,100 +0.01(+17.80%)
Jan 11, 2023 0.0369 0.0382 0.0300 0.0382 258,318 +0.00(+2.69%)
Jan 10, 2023 0.0350 0.0386 0.0271 0.0372 493,695 -0.00(-2.11%)
Jan 09, 2023 0.0420 0.0420 0.0362 0.0380 195,744 -0.00(-2.06%)
Jan 06, 2023 0.0395 0.0411 0.0380 0.0388 165,800 -0.00(-2.02%)
Jan 05, 2023 0.0390 0.0411 0.0380 0.0396 93,770 +0.00(+4.21%)
Jan 04, 2023 0.0450 0.0450 0.0380 0.0380 28,900 -0.00(-5.00%)
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.