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 (%)
Jun 30, 2021 0.3064 0.3064 0.2739 0.2739 11,175 -0.03(-8.70%)
Jun 29, 2021 0.2749 0.3077 0.2749 0.3000 198,241 +0.02(+8.66%)
Jun 28, 2021 0.2550 0.2761 0.2550 0.2761 142,548 +0.02(+8.27%)
Jun 25, 2021 0.2483 0.2562 0.2440 0.2550 16,314 +0.00(+0.08%)
Jun 24, 2021 0.2500 0.2595 0.2432 0.2548 158,815 -0.01(-2.08%)
Jun 23, 2021 0.2567 0.2700 0.2500 0.2602 29,225 +0.00(+0.08%)
Jun 22, 2021 0.2586 0.2704 0.2412 0.2600 182,860 -0.01(-5.39%)
Jun 21, 2021 0.2742 0.2762 0.2583 0.2748 69,810 +0.00(+0.40%)
Jun 18, 2021 0.2661 0.2789 0.2570 0.2737 98,399 +0.01(+5.72%)
Jun 17, 2021 0.2924 0.2924 0.2589 0.2589 101,265 -0.01(-3.86%)
Jun 16, 2021 0.3000 0.3000 0.2693 0.2693 89,868 -0.01(-2.04%)
Jun 15, 2021 0.3047 0.3137 0.2749 0.2749 43,000 -0.03(-9.78%)
Jun 14, 2021 0.3200 0.3200 0.2882 0.3047 274,252 +0.01(+2.83%)
Jun 11, 2021 0.3055 0.3094 0.2793 0.2963 93,885 -0.00(-1.23%)
Jun 10, 2021 0.3200 0.3281 0.2997 0.3000 133,978 -0.03(-7.81%)
Jun 09, 2021 0.3650 0.3740 0.3254 0.3254 425,674 -0.03(-9.56%)
Jun 08, 2021 0.3235 0.3612 0.2935 0.3598 360,418 +0.05(+17.50%)
Jun 07, 2021 0.3000 0.3069 0.2854 0.3062 446,306 +0.03(+10.14%)
Jun 04, 2021 0.3120 0.3120 0.2780 0.2780 48,460 -0.01(-2.46%)
Jun 03, 2021 0.2938 0.2960 0.2850 0.2850 59,291 -0.01(-1.72%)
Jun 02, 2021 0.2960 0.3000 0.2897 0.2900 238,190 -0.01(-2.72%)
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.