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 (%)
Sep 30, 2022 0.1185 0.1206 0.1054 0.1054 69,820 -0.01(-5.98%)
Sep 29, 2022 0.1267 0.1267 0.1121 0.1121 72,349 +0.00(+0.54%)
Sep 28, 2022 0.1146 0.1215 0.1036 0.1115 257,103 +0.00(+2.01%)
Sep 27, 2022 0.1105 0.1150 0.1093 0.1093 28,000 +0.00(+0.37%)
Sep 26, 2022 0.1167 0.1290 0.1050 0.1089 116,074 -0.00(-1.00%)
Sep 23, 2022 0.1166 0.1167 0.1100 0.1100 69,921 -0.00(-2.91%)
Sep 22, 2022 0.1150 0.1166 0.1050 0.1133 100,081 -0.00(-2.33%)
Sep 21, 2022 0.1076 0.1243 0.0951 0.1160 122,762 +0.01(+4.88%)
Sep 20, 2022 0.1153 0.1200 0.1000 0.1106 130,117 -0.01(-7.83%)
Sep 19, 2022 0.1200 0.1259 0.1000 0.1200 363,984 +0.00(+2.74%)
Sep 16, 2022 0.1325 0.1399 0.1091 0.1168 160,359 -0.02(-16.57%)
Sep 15, 2022 0.1400 0.1400 0.1276 0.1400 57,932 +0.01(+5.42%)
Sep 14, 2022 0.1365 0.1380 0.1253 0.1328 126,295 -0.01(-3.77%)
Sep 13, 2022 0.1310 0.1469 0.1310 0.1380 32,637 +0.00(+2.99%)
Sep 12, 2022 0.1424 0.1480 0.1311 0.1340 69,700 -0.01(-9.40%)
Sep 09, 2022 0.1410 0.1497 0.1382 0.1479 53,905 +0.00(+1.86%)
Sep 08, 2022 0.1355 0.1452 0.1305 0.1452 212,974 -0.00(-0.48%)
Sep 07, 2022 0.1716 0.1716 0.1350 0.1459 19,505 -0.00(-2.67%)
Sep 06, 2022 0.1452 0.1499 0.1400 0.1499 44,600 +0.01(+6.92%)
Sep 02, 2022 0.1448 0.1459 0.1400 0.1402 7,640 -0.00(-3.11%)
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.