Sekur Private Data Ltd (OP: SWISF )

0.0269 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 0.0250 0.0269 0.0250 0.0269 7,400 +0.00(+5.49%)
Oct 07, 2024 0.0220 0.0268 0.0220 0.0255 16,200 -0.00(-11.46%)
Oct 03, 2024 0.0288 0 +0.00(+0.00%)
Oct 02, 2024 0.0288 0.0288 0.0288 0.0288 2,672 +0.00(+12.06%)
Oct 01, 2024 0.0264 0.0264 0.0220 0.0257 10,400 -0.00(-2.65%)
Sep 30, 2024 0.0220 0.0264 0.0220 0.0264 8,850 -0.00(-4.69%)
Sep 27, 2024 0.0257 0.0277 0.0220 0.0277 15,200 +0.00(+10.80%)
Sep 26, 2024 0.0250 0.0250 0.0250 0.0250 55,226 -0.00(-7.06%)
Sep 25, 2024 0.0273 0.0288 0.0250 0.0269 31,397 -0.00(-6.60%)
Sep 24, 2024 0.0288 0.0288 0.0288 0.0288 24,100 +0.00(+5.49%)
Sep 23, 2024 0.0255 0.0289 0.0220 0.0273 241,343 +0.00(+21.88%)
Sep 20, 2024 0.0235 0.0280 0.0223 0.0224 74,900 -0.00(-4.68%)
Sep 19, 2024 0.0243 0.0243 0.0235 0.0235 7,300 -0.00(-9.62%)
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 100 +0.00(+10.64%)
Sep 17, 2024 0.0235 0.0235 0.0235 0.0235 300 -0.00(-9.62%)
Sep 13, 2024 0.0260 0 +0.00(+0.00%)
Sep 12, 2024 0.0260 0.0260 0.0221 0.0260 6,200 +0.00(+0.00%)
Sep 11, 2024 0.0259 0.0260 0.0230 0.0260 18,073 +0.00(+0.39%)
Sep 10, 2024 0.0259 0.0259 0.0259 0.0259 100 +0.00(+21.03%)
Sep 09, 2024 0.0200 0.0220 0.0184 0.0214 142,900 -0.00(-6.96%)
Sep 06, 2024 0.0230 0.0230 0.0230 0.0230 300 +0.00(+14.43%)
Sep 05, 2024 0.0220 0.0230 0.0200 0.0201 41,397 -0.00(-16.25%)
Sep 04, 2024 0.0240 0.0240 0.0240 0.0240 500 +0.00(+9.09%)
Sep 03, 2024 0.0220 0.0220 0.0220 0.0220 11,430 -0.00(-3.51%)
Aug 30, 2024 0.0200 0.0228 0.0186 0.0228 45,850 +0.00(+0.00%)
Aug 29, 2024 0.0229 0.0229 0.0200 0.0228 76,393 -0.00(-0.44%)
Aug 28, 2024 0.0229 0.0229 0.0229 0.0229 10,000 -0.00(-6.91%)
Aug 27, 2024 0.0220 0.0278 0.0179 0.0246 256,199 -0.00(-3.53%)
Aug 26, 2024 0.0220 0.0273 0.0220 0.0255 25,830 +0.00(+2.82%)
Aug 23, 2024 0.0257 0.0288 0.0220 0.0248 8,580 -0.00(-6.06%)
Aug 22, 2024 0.0270 0.0270 0.0264 0.0264 10,200 -0.00(-8.33%)
Aug 21, 2024 0.0210 0.0288 0.0210 0.0288 600 +0.00(+15.66%)
Aug 20, 2024 0.0220 0.0280 0.0220 0.0249 37,368 +0.00(+13.18%)
Aug 19, 2024 0.0268 0.0289 0.0220 0.0220 26,650 -0.00(-13.73%)
Aug 16, 2024 0.0254 0.0255 0.0254 0.0255 4,400 -0.00(-11.46%)
Aug 14, 2024 0.0288 0 +0.00(+0.00%)
Aug 13, 2024 0.0280 0.0288 0.0243 0.0288 24,900 +0.01(+30.91%)
Aug 12, 2024 0.0208 0.0288 0.0208 0.0220 55,600 +0.00(+3.29%)
Aug 09, 2024 0.0208 0.0226 0.0208 0.0213 12,000 -0.01(-26.30%)
Aug 08, 2024 0.0204 0.0289 0.0203 0.0289 22,900 +0.00(+0.00%)
Aug 07, 2024 0.0289 0.0289 0.0247 0.0289 69,279 +0.00(+12.02%)
Aug 06, 2024 0.0258 0.0258 0.0258 0.0258 12,350 -0.00(-13.42%)
Aug 05, 2024 0.0299 0.0299 0.0298 0.0298 3,480 +0.01(+24.17%)
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.