Sekur Private Data Ltd (OP: SWISF )

0.0645 -0.0024 (-3.59%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.0620 0.0690 0.0620 0.0669 104,025 +0.01(+9.67%)
Apr 11, 2024 0.0600 0.0736 0.0556 0.0610 714,263 +0.01(+10.91%)
Apr 10, 2024 0.0510 0.0555 0.0510 0.0550 122,900 +0.00(+6.38%)
Apr 09, 2024 0.0500 0.0517 0.0480 0.0517 33,900 +0.00(+3.40%)
Apr 08, 2024 0.0460 0.0500 0.0455 0.0500 170,300 +0.00(+1.63%)
Apr 05, 2024 0.0500 0.0500 0.0416 0.0492 189,500 +0.00(+8.85%)
Apr 04, 2024 0.0450 0.0494 0.0416 0.0452 292,993 -0.00(-5.83%)
Apr 03, 2024 0.0460 0.0490 0.0450 0.0480 132,042 -0.00(-3.03%)
Apr 02, 2024 0.0517 0.0517 0.0454 0.0495 61,531 -0.00(-1.00%)
Apr 01, 2024 0.0488 0.0529 0.0440 0.0500 161,386 +0.00(+2.67%)
Mar 28, 2024 0.0476 0.0488 0.0435 0.0487 49,510 +0.00(+0.21%)
Mar 27, 2024 0.0450 0.0486 0.0450 0.0486 31,250 -0.00(-0.21%)
Mar 26, 2024 0.0490 0.0529 0.0450 0.0487 343,884 +0.01(+17.07%)
Mar 25, 2024 0.0500 0.0500 0.0416 0.0416 291,183 -0.01(-20.91%)
Mar 22, 2024 0.0472 0.0526 0.0472 0.0526 51,300 +0.01(+15.35%)
Mar 21, 2024 0.0480 0.0480 0.0456 0.0456 143,616 +0.00(+1.79%)
Mar 20, 2024 0.0455 0.0480 0.0416 0.0448 32,865 -0.01(-14.99%)
Mar 19, 2024 0.0410 0.0527 0.0410 0.0527 41,149 -0.00(-0.94%)
Mar 18, 2024 0.0500 0.0532 0.0476 0.0532 25,700 +0.00(+0.38%)
Mar 15, 2024 0.0530 0.0530 0.0410 0.0530 31,710 +0.00(+9.50%)
Mar 14, 2024 0.0450 0.0500 0.0440 0.0484 27,401 +0.01(+12.04%)
Mar 13, 2024 0.0482 0.0482 0.0421 0.0432 20,520 +0.00(+2.61%)
Mar 12, 2024 0.0500 0.0500 0.0421 0.0421 4,000 -0.01(-15.80%)
Mar 11, 2024 0.0518 0.0519 0.0410 0.0500 108,035 -0.00(-5.12%)
Mar 08, 2024 0.0527 0.0527 0.0432 0.0527 23,628 +0.00(+1.35%)
Mar 07, 2024 0.0529 0.0529 0.0519 0.0520 6,127 +0.00(+1.96%)
Mar 06, 2024 0.0442 0.0510 0.0442 0.0510 37,000 +0.00(+8.74%)
Mar 05, 2024 0.0500 0.0500 0.0469 0.0469 2,100 -0.00(-1.47%)
Mar 04, 2024 0.0476 0.0493 0.0405 0.0476 22,254 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0476 0.0400 0.0476 5,946 +0.01(+19.00%)
Feb 29, 2024 0.0527 0.0527 0.0400 0.0400 49,341 -0.01(-20.16%)
Feb 28, 2024 0.0527 0.0527 0.0501 0.0501 208 -0.00(-3.09%)
Feb 27, 2024 0.0503 0.0517 0.0430 0.0517 21,682 -0.00(-2.64%)
Feb 26, 2024 0.0443 0.0531 0.0443 0.0531 122,288 +0.01(+15.43%)
Feb 23, 2024 0.0422 0.0481 0.0422 0.0460 11,000 -0.00(-3.77%)
Feb 22, 2024 0.0524 0.0524 0.0410 0.0478 13,216 +0.00(+7.66%)
Feb 21, 2024 0.0476 0.0524 0.0444 0.0444 1,500 -0.00(-4.93%)
Feb 20, 2024 0.0524 0.0524 0.0410 0.0467 21,761 -0.00(-6.97%)
Feb 16, 2024 0.0500 0.0516 0.0436 0.0502 172,881 -0.00(-1.57%)
Feb 15, 2024 0.0500 0.0510 0.0450 0.0510 123,311 +0.00(+7.59%)
Feb 14, 2024 0.0525 0.0525 0.0442 0.0474 12,725 -0.01(-9.71%)
Feb 13, 2024 0.0530 0.0530 0.0498 0.0525 1,100 +0.00(+3.35%)
Feb 12, 2024 0.0500 0.0508 0.0460 0.0508 900 +0.00(+5.61%)
Feb 09, 2024 0.0495 0.0529 0.0460 0.0481 21,350 -0.00(-4.75%)
Feb 08, 2024 0.0474 0.0529 0.0474 0.0505 700 +0.01(+12.22%)
Feb 07, 2024 0.0519 0.0519 0.0394 0.0450 19,400 -0.00(-4.26%)
Feb 06, 2024 0.0492 0.0492 0.0460 0.0470 68,500 -0.00(-9.09%)
Feb 05, 2024 0.0569 0.0569 0.0481 0.0517 42,343 -0.00(-6.00%)
Feb 02, 2024 0.0460 0.0550 0.0460 0.0550 27,000 +0.00(+10.00%)
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.