Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0145 +0.0007 (+5.07%)
Streaming Delayed Price Updated: 11:17 AM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0178 0.0210 0.0145 0.0145 5,600 +0.00(+5.07%)
Feb 12, 2025 0.0138 0 -0.00(-2.82%)
Feb 11, 2025 0.0179 0.0180 0.0142 0.0142 272,150 -0.01(-30.05%)
Feb 07, 2025 0.0203 0 +0.00(+26.09%)
Feb 06, 2025 0.0161 0.0161 0.0161 0.0161 300 -0.00(-5.29%)
Feb 05, 2025 0.0167 0.0180 0.0160 0.0170 34,006 +0.00(+11.11%)
Feb 04, 2025 0.0180 0.0180 0.0153 0.0153 118,500 -0.00(-11.05%)
Feb 03, 2025 0.0160 0.0172 0.0160 0.0172 37,000 +0.00(+7.50%)
Jan 31, 2025 0.0173 0.0173 0.0145 0.0160 53,239 -0.00(-9.60%)
Jan 30, 2025 0.0218 0.0218 0.0155 0.0177 110,100 +0.00(+0.00%)
Jan 29, 2025 0.0199 0.0199 0.0177 0.0177 165,856 +0.00(+14.19%)
Jan 28, 2025 0.0127 0.0159 0.0127 0.0155 31,000 +0.00(+22.05%)
Jan 27, 2025 0.0127 0.0127 0.0127 0.0127 1,606 -0.00(-15.33%)
Jan 24, 2025 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Jan 23, 2025 0.0140 0.0190 0.0131 0.0150 203,400 -0.00(-3.23%)
Jan 22, 2025 0.0170 0.0218 0.0143 0.0155 17,400 +0.00(+18.32%)
Jan 21, 2025 0.0126 0.0218 0.0126 0.0131 4,024 -0.00(-13.25%)
Jan 17, 2025 0.0165 0.0165 0.0140 0.0151 5,277 -0.00(-5.62%)
Jan 16, 2025 0.0189 0.0189 0.0160 0.0160 63,900 +0.00(+11.11%)
Jan 15, 2025 0.0139 0.0144 0.0126 0.0144 68,000 +0.00(+16.13%)
Jan 10, 2025 0.0124 0 -0.01(-36.41%)
Jan 08, 2025 0.0216 0.0216 0.0195 0.0195 1,700 -0.00(-10.55%)
Jan 07, 2025 0.0213 0.0218 0.0120 0.0218 70,000 +0.00(+5.31%)
Jan 06, 2025 0.0171 0.0210 0.0171 0.0207 61,000 -0.00(-5.05%)
Jan 03, 2025 0.0218 0.0218 0.0218 0.0218 100 +0.00(+4.31%)
Jan 02, 2025 0.0218 0.0218 0.0209 0.0209 187,815 +0.00(+30.62%)
Dec 31, 2024 0.0160 0 -0.00(-1.23%)
Dec 30, 2024 0.0165 0.0215 0.0161 0.0162 209,146 -0.00(-1.22%)
Dec 27, 2024 0.0199 0.0199 0.0164 0.0164 17,120 -0.00(-13.68%)
Dec 26, 2024 0.0180 0.0199 0.0180 0.0190 17,944 -0.00(-4.52%)
Dec 24, 2024 0.0209 0.0209 0.0199 0.0199 41,407 -0.00(-8.72%)
Dec 23, 2024 0.0218 0.0218 0.0199 0.0218 1,193 +0.00(+0.00%)
Dec 20, 2024 0.0218 0.0218 0.0180 0.0218 39,300 +0.00(+4.31%)
Dec 19, 2024 0.0181 0.0209 0.0180 0.0209 107,340 +0.00(+15.47%)
Dec 18, 2024 0.0181 0.0181 0.0181 0.0181 3,000 +0.00(+0.56%)
Dec 17, 2024 0.0212 0.0212 0.0180 0.0180 163,808 -0.00(-10.00%)
Dec 16, 2024 0.0188 0.0206 0.0181 0.0200 129,084 +0.00(+11.11%)
Dec 12, 2024 0.0180 0 -0.00(-5.26%)
Dec 11, 2024 0.0190 0.0200 0.0190 0.0190 13,440 -0.00(-5.00%)
Dec 10, 2024 0.0220 0.0232 0.0200 0.0200 27,230 -0.00(-9.50%)
Dec 09, 2024 0.0221 0.0221 0.0180 0.0221 995 -0.00(-1.34%)
Dec 06, 2024 0.0224 0.0224 0.0175 0.0224 88,140 +0.00(+0.00%)
Dec 05, 2024 0.0202 0.0224 0.0174 0.0224 38,271 +0.00(+7.18%)
Dec 04, 2024 0.0191 0.0224 0.0191 0.0209 1,200 +0.00(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.