Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0485 -0.0003 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.0850 0.0850 0.0850 0.0850 100 -0.00(-1.85%)
Sep 23, 2020 0.0866 0.0866 0.0866 0 +0.00(+0.00%)
Sep 21, 2020 0.0866 0.0866 0.0866 0 -0.01(-6.18%)
Sep 17, 2020 0.0923 0.0923 0.0923 0 +0.01(+11.88%)
Sep 11, 2020 0.0825 0.0825 0.0825 0 +0.01(+16.53%)
Sep 10, 2020 0.0708 0.0708 0.0708 0.0708 200 -0.03(-29.20%)
Sep 09, 2020 0.1000 0.1000 0.1000 0.1000 17,000 -0.00(-2.53%)
Sep 08, 2020 0.1026 0.1026 0.1026 0.1026 5,000 -0.00(-0.39%)
Sep 04, 2020 0.1030 0.1030 0.1030 1,500 +0.00(+0.00%)
Sep 03, 2020 0.1032 0.1032 0.1030 0.1030 10,000 +0.00(+3.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-2.53%)
Sep 01, 2020 0.1026 0.1026 0.1026 0.1026 1,000 +0.00(+1.68%)
Aug 31, 2020 0.0756 0.1009 0.0756 0.1009 7,000 -0.00(-4.09%)
Aug 28, 2020 0.1052 0.1052 0.1052 0.1052 10,000 +0.00(+3.04%)
Aug 27, 2020 0.1021 0.1021 0.1021 0.1021 3,000 +0.01(+15.63%)
Aug 26, 2020 0.0883 0.0883 0.0883 0.0883 500 -0.01(-7.92%)
Aug 25, 2020 0.0959 0.0959 0.0959 0.0959 2,000 -0.01(-8.05%)
Aug 24, 2020 0.0922 0.1043 0.0922 0.1043 12,000 +0.00(+0.77%)
Aug 21, 2020 0.1035 0.1035 0.1035 0.1035 1,500 -0.02(-14.95%)
Aug 19, 2020 0.1217 0.1217 0.1217 0 +0.01(+5.00%)
Aug 18, 2020 0.1159 0.1159 0.1159 0.1159 5,000 +0.02(+19.61%)
Aug 14, 2020 0.0969 0.0969 0.0969 0 -0.02(-19.18%)
Aug 10, 2020 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Aug 07, 2020 0.1199 0.1199 0.1199 0.1199 1,500 -0.00(-0.08%)
Aug 06, 2020 0.1200 0.1200 0.1200 66 +0.00(+0.00%)
Aug 05, 2020 0.1200 0.1200 0.1200 0.1200 666 +0.00(+0.00%)
Aug 04, 2020 0.1200 0.1200 0.1200 0.1200 25,066 +0.00(+0.00%)
Aug 03, 2020 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+9.09%)
Jul 30, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jul 27, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.28%)
Jul 23, 2020 0.1003 0.1003 0.1003 0 -0.01(-5.20%)
Jul 22, 2020 0.1058 0.1058 0.1058 0.1058 1,000 +0.00(+1.44%)
Jul 21, 2020 0.1043 0.1043 0.1043 0.1043 1,000 +0.03(+35.45%)
Jul 20, 2020 0.0770 0.0770 0.0770 0.0770 1,000 -0.02(-16.76%)
Jul 17, 2020 0.1082 0.1082 0.0925 0.0925 2,000 -0.01(-12.16%)
Jul 15, 2020 0.1053 0.1053 0.1053 0 +0.03(+40.21%)
Jul 14, 2020 0.0751 0.0751 0.0751 0.0751 1,000 -0.01(-6.24%)
Jul 13, 2020 0.0801 0.0801 0.0801 0.0801 600 -0.01(-6.10%)
Jul 10, 2020 0.0853 0.0853 0.0853 0.0853 1,000 -0.01(-5.64%)
Jul 08, 2020 0.0904 0.0904 0.0904 0 -0.00(-1.85%)
Jul 06, 2020 0.0921 0.0921 0.0921 0 -0.00(-2.02%)
Jul 02, 2020 0.0816 0.0940 0.0816 0.0940 14,000 +0.01(+7.92%)
Jun 30, 2020 0.0871 0.0871 0.0871 0 -0.01(-6.75%)
Jun 29, 2020 0.0828 0.0934 0.0828 0.0934 8,000 -0.01(-13.36%)
Jun 25, 2020 0.1078 0.1078 0.1078 0 -0.01(-4.60%)
Jun 23, 2020 0.1130 0.1130 0.1130 0 -0.01(-10.17%)
Jun 22, 2020 0.1258 0.1258 0.1258 0.1258 4,800 +0.00(+0.64%)
Jun 19, 2020 0.1179 0.1250 0.1177 0.1250 30,800 +0.00(+0.48%)
Jun 18, 2020 0.1244 0.1244 0.1244 0.1244 2,500 +0.02(+24.40%)
Jun 17, 2020 0.1000 0.1250 0.1000 0.1000 3,310 -0.02(-16.67%)
Jun 16, 2020 0.1052 0.1500 0.1052 0.1200 52,600 +0.01(+9.89%)
Jun 15, 2020 0.0832 0.1092 0.0756 0.1092 6,850 +0.00(+3.90%)
Jun 12, 2020 0.1051 0.1051 0.1051 0.1051 100 -0.00(-2.50%)
Jun 11, 2020 0.0841 0.1078 0.0841 0.1078 1,300 +0.01(+13.00%)
Jun 10, 2020 0.1101 0.1101 0.0950 0.0954 2,700 -0.02(-14.29%)
Jun 09, 2020 0.1113 0.1113 0.1113 0.1113 100 +0.00(+0.00%)
Jun 08, 2020 0.1141 0.1141 0.1113 0.1113 5,400 +0.02(+23.67%)
Jun 05, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-17.20%)
Jun 03, 2020 0.1087 0.1087 0.1087 0 -0.01(-5.89%)
Jun 01, 2020 0.1155 0.1155 0.1155 0 -0.01(-5.25%)
May 29, 2020 0.1219 0.1219 0.1219 0.1219 200 +0.00(+0.91%)
May 27, 2020 0.1208 0.1208 0.1208 0 -0.00(-0.58%)
May 26, 2020 0.1215 0.1215 0.1215 0.1215 5,000 -0.00(-2.57%)
May 21, 2020 0.1247 0.1247 0.1247 0 +0.01(+4.88%)
May 20, 2020 0.1100 0.1200 0.0850 0.1189 72,000 +0.03(+28.40%)
May 19, 2020 0.0926 0.0926 0.0926 10 +0.00(+0.00%)
May 15, 2020 0.0926 0.0926 0.0926 0 +0.01(+13.76%)
May 13, 2020 0.0814 0.0814 0.0814 0 -0.02(-18.60%)
May 12, 2020 0.0950 0.1000 0.0750 0.1000 715 +0.01(+7.87%)
May 11, 2020 0.0943 0.0950 0.0927 0.0927 9,137 +0.00(+3.00%)
May 08, 2020 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.51%)
May 04, 2020 0.0878 0.0878 0.0878 0 -0.01(-6.00%)
Apr 30, 2020 0.0934 0.0934 0.0934 0 +0.00(+0.00%)
Apr 22, 2020 0.0934 0.0934 0.0934 0 +0.00(+4.47%)
Apr 21, 2020 0.0894 0.0894 0.0894 0.0894 1,000 -0.00(-0.11%)
Apr 15, 2020 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Apr 02, 2020 0.0895 0.0895 0.0895 0 -0.01(-10.50%)
Mar 24, 2020 0.1000 0.1000 0.1000 0 +0.01(+9.41%)
Mar 23, 2020 0.0914 0.0914 0.0914 0.0914 1,000 -0.01(-8.69%)
Mar 04, 2020 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Mar 02, 2020 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Feb 26, 2020 0.1001 0.1001 0.1001 0 -0.01(-11.49%)
Feb 06, 2020 0.1131 0.1131 0.1131 0 -0.00(-3.58%)
Jan 02, 2020 0.1173 0.1173 0.1173 0 -0.00(-0.51%)
Dec 23, 2019 0.1179 0.1179 0.1179 0 -0.03(-21.40%)
Dec 04, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.01(+12.95%)
Nov 20, 2019 0.1151 0.1151 0.1151 0 +0.00(+1.50%)
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.