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

Sekur Private Data Ltd (OP: SWISF )

0.0433 -0.0007 (-1.59%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
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%)
May 02, 2022 0.2700 0.2951 0.2400 0.2951 197,369 +0.03(+10.52%)
Apr 29, 2022 0.2705 0.2900 0.2670 0.2670 156,789 +0.00(+0.00%)
Apr 28, 2022 0.2600 0.2750 0.2600 0.2670 305,948 +0.01(+2.93%)
Apr 27, 2022 0.2651 0.2750 0.2568 0.2594 322,108 +0.00(+1.01%)
Apr 26, 2022 0.2700 0.2700 0.2500 0.2568 65,645 -0.00(-1.27%)
Apr 25, 2022 0.2546 0.2650 0.2230 0.2601 506,091 +0.01(+4.46%)
Apr 22, 2022 0.2563 0.2582 0.2230 0.2490 139,296 -0.01(-3.71%)
Apr 21, 2022 0.2600 0.2600 0.2259 0.2586 89,500 -0.00(-0.54%)
Apr 20, 2022 0.2778 0.2804 0.1722 0.2600 256,663 +0.01(+4.84%)
Apr 19, 2022 0.2615 0.2663 0.2480 0.2480 46,200 +0.01(+2.69%)
Apr 18, 2022 0.2640 0.2640 0.2380 0.2415 145,907 +0.00(+1.26%)
Apr 14, 2022 0.2238 0.2440 0.2238 0.2385 84,164 -0.00(-2.01%)
Apr 13, 2022 0.2400 0.2500 0.2400 0.2434 157,836 +0.00(+1.67%)
Apr 12, 2022 0.2301 0.2492 0.2218 0.2394 178,601 +0.00(+1.79%)
Apr 11, 2022 0.2311 0.2352 0.2163 0.2352 72,015 +0.01(+2.17%)
Apr 08, 2022 0.2300 0.2348 0.2184 0.2302 209,155 -0.01(-4.16%)
Apr 07, 2022 0.2662 0.2662 0.2250 0.2402 130,837 +0.01(+5.35%)
Apr 06, 2022 0.2490 0.2490 0.2265 0.2280 17,690 -0.02(-8.54%)
Apr 05, 2022 0.2810 0.2810 0.2394 0.2493 32,360 +0.00(+0.44%)
Apr 04, 2022 0.2675 0.2675 0.2425 0.2482 189,345 -0.00(-1.97%)
Apr 01, 2022 0.2605 0.2605 0.2400 0.2532 149,066 +0.02(+8.95%)
Mar 31, 2022 0.2400 0.2490 0.2298 0.2324 63,123 -0.01(-3.29%)
Mar 30, 2022 0.2260 0.2450 0.2260 0.2403 267,062 +0.02(+8.59%)
Mar 29, 2022 0.2305 0.2410 0.2200 0.2213 274,093 +0.00(+0.59%)
Mar 28, 2022 0.2246 0.2309 0.2191 0.2200 231,140 -0.00(-2.05%)
Mar 25, 2022 0.2237 0.2410 0.2198 0.2246 98,535 -0.02(-6.38%)
Mar 24, 2022 0.2311 0.2405 0.2272 0.2399 39,350 +0.01(+4.30%)
Mar 23, 2022 0.2333 0.2449 0.2251 0.2300 35,374 +0.00(+0.00%)
Mar 22, 2022 0.2345 0.2390 0.2292 0.2300 16,425 -0.00(-0.95%)
Mar 21, 2022 0.2540 0.2540 0.2300 0.2322 134,132 -0.00(-0.98%)
Mar 18, 2022 0.2322 0.2372 0.2300 0.2345 25,041 +0.00(+2.18%)
Mar 17, 2022 0.2405 0.2455 0.2200 0.2295 110,045 -0.00(-0.22%)
Mar 16, 2022 0.2285 0.2394 0.2282 0.2300 37,174 -0.01(-2.58%)
Mar 15, 2022 0.2499 0.2526 0.2300 0.2361 128,766 -0.00(-0.71%)
Mar 14, 2022 0.2745 0.2800 0.2377 0.2378 812,036 -0.03(-12.44%)
Mar 11, 2022 0.2603 0.2891 0.2450 0.2716 457,965 +0.02(+6.64%)
Mar 10, 2022 0.2400 0.2605 0.2400 0.2547 18,857 +0.00(+1.88%)
Mar 09, 2022 0.2700 0.2700 0.2400 0.2500 92,140 +0.00(+0.81%)
Mar 08, 2022 0.2500 0.2500 0.2350 0.2480 136,890 +0.01(+2.48%)
Mar 07, 2022 0.2500 0.2800 0.2205 0.2420 481,206 -0.02(-8.61%)
Mar 04, 2022 0.2650 0.2715 0.2496 0.2648 186,993 -0.00(-0.23%)
Mar 03, 2022 0.2453 0.2780 0.2453 0.2654 64,524 +0.01(+2.39%)
Mar 02, 2022 0.2503 0.2711 0.2400 0.2592 188,630 +0.01(+4.05%)
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.