Skip to main content

Sekur Private Data Ltd (OP: SWISF )

0.0424 +0.0024 (+6.00%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.0410 0.0429 0.0410 0.0424 5,200 +0.00(+6.00%)
Jun 18, 2024 0.0421 0.0421 0.0400 0.0400 12,083 -0.00(-9.50%)
Jun 17, 2024 0.0442 0.0442 0.0400 0.0442 5,815 +0.00(+0.00%)
Jun 14, 2024 0.0440 0.0442 0.0400 0.0442 242,250 +0.00(+0.00%)
Jun 13, 2024 0.0445 0.0445 0.0400 0.0442 10,300 -0.00(-0.67%)
Jun 12, 2024 0.0401 0.0445 0.0401 0.0445 10,188 +0.00(+0.45%)
Jun 11, 2024 0.0443 0.0443 0.0443 0.0443 210 +0.00(+0.00%)
Jun 10, 2024 0.0487 0.0487 0.0400 0.0443 12,014 +0.00(+4.98%)
Jun 07, 2024 0.0444 0.0444 0.0422 0.0422 200 -0.00(-5.17%)
Jun 06, 2024 0.0400 0.0445 0.0400 0.0445 1,825 +0.00(+0.00%)
Jun 05, 2024 0.0402 0.0445 0.0400 0.0445 5,950 +0.00(+5.20%)
Jun 04, 2024 0.0445 0.0445 0.0402 0.0423 1,555 +0.00(+4.96%)
Jun 03, 2024 0.0420 0.0420 0.0400 0.0403 66,050 -0.01(-16.91%)
May 31, 2024 0.0454 0.0488 0.0454 0.0485 1,200 -0.00(-0.61%)
May 30, 2024 0.0488 0.0488 0.0488 0.0488 1,100 +0.00(+0.00%)
May 29, 2024 0.0488 0.0488 0.0454 0.0488 7,516 -0.00(-4.13%)
May 28, 2024 0.0495 0.0510 0.0411 0.0509 362,633 -0.00(-0.20%)
May 24, 2024 0.0455 0.0515 0.0432 0.0510 47,216 -0.00(-1.16%)
May 23, 2024 0.0510 0.0516 0.0400 0.0516 99,066 +0.00(+0.00%)
May 22, 2024 0.0458 0.0516 0.0402 0.0516 5,525 +0.00(+0.00%)
May 21, 2024 0.0524 0.0524 0.0516 0.0516 6,010 -0.00(-1.71%)
May 20, 2024 0.0524 0.0525 0.0524 0.0525 10,430 +0.00(+1.35%)
May 17, 2024 0.0440 0.0524 0.0427 0.0518 141,498 +0.01(+17.73%)
May 16, 2024 0.0480 0.0480 0.0440 0.0440 32,316 -0.00(-8.33%)
May 15, 2024 0.0480 0.0480 0.0427 0.0480 47,821 +0.01(+12.41%)
May 14, 2024 0.0451 0.0480 0.0427 0.0427 193,675 -0.00(-5.32%)
May 13, 2024 0.0451 0.0451 0.0451 0.0451 9,501 -0.00(-6.04%)
May 10, 2024 0.0485 0.0500 0.0450 0.0480 125,121 -0.00(-4.00%)
May 09, 2024 0.0550 0.0550 0.0428 0.0500 71,350 -0.00(-7.58%)
May 08, 2024 0.0530 0.0541 0.0530 0.0541 1,150 +0.00(+0.56%)
May 07, 2024 0.0538 0.0538 0.0500 0.0538 5,354 +0.00(+8.03%)
May 06, 2024 0.0575 0.0575 0.0489 0.0498 32,100 +0.01(+24.19%)
May 03, 2024 0.0500 0.0640 0.0401 0.0401 68,100 -0.01(-19.80%)
May 02, 2024 0.0561 0.0582 0.0500 0.0500 86,761 -0.00(-3.47%)
May 01, 2024 0.0630 0.0630 0.0518 0.0518 171,050 -0.01(-17.12%)
Apr 30, 2024 0.0710 0.0710 0.0614 0.0625 30,620 +0.00(+2.46%)
Apr 29, 2024 0.0610 0.0610 0.0610 0.0610 2,010 +0.00(+1.67%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 12,737 -0.00(-3.07%)
Apr 25, 2024 0.0620 0.0675 0.0600 0.0619 262,848 -0.00(-5.21%)
Apr 24, 2024 0.0695 0.0695 0.0653 0.0653 15,430 -0.00(-3.40%)
Apr 23, 2024 0.0700 0.0700 0.0620 0.0676 12,150 +0.01(+9.03%)
Apr 22, 2024 0.0650 0.0650 0.0620 0.0620 47,550 -0.00(-0.80%)
Apr 19, 2024 0.0708 0.0708 0.0625 0.0625 25,420 +0.00(+0.81%)
Apr 18, 2024 0.0640 0.0690 0.0620 0.0620 47,735 -0.00(-6.77%)
Apr 17, 2024 0.0640 0.0665 0.0640 0.0665 22,050 +0.00(+7.26%)
Apr 16, 2024 0.0644 0.0644 0.0620 0.0620 27,325 -0.00(-3.88%)
Apr 15, 2024 0.0665 0.0665 0.0645 0.0645 1,125 -0.00(-3.59%)
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%)
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.