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 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%)
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.