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

Sekur Private Data Ltd (OP: SWISF )

0.0223 -0.0027 (-10.80%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 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 (%)
Mar 14, 2025 0.0250 0.0250 0.0195 0.0223 18,500 -0.00(-10.80%)
Mar 13, 2025 0.0250 0.0250 0.0250 0.0250 8,240 +0.00(+0.00%)
Mar 12, 2025 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 11, 2025 0.0195 0.0250 0.0195 0.0250 300 +0.00(+0.00%)
Mar 10, 2025 0.0195 0.0250 0.0195 0.0250 20,135 +0.01(+56.25%)
Mar 07, 2025 0.0160 0.0160 0.0160 0.0160 23,000 -0.01(-23.81%)
Mar 05, 2025 0.0210 0 -0.00(-16.00%)
Mar 04, 2025 0.0236 0.0250 0.0236 0.0250 141,652 +0.00(+4.17%)
Mar 03, 2025 0.0210 0.0250 0.0210 0.0240 2,030 +0.00(+6.19%)
Feb 28, 2025 0.0226 0.0226 0.0226 0.0226 5,000 +0.00(+0.00%)
Feb 27, 2025 0.0293 0.0293 0.0226 0.0226 72,739 -0.00(-8.50%)
Feb 26, 2025 0.0293 0.0293 0.0247 0.0247 858 +0.00(+2.92%)
Feb 25, 2025 0.0228 0.0293 0.0228 0.0240 5,370 -0.00(-2.83%)
Feb 24, 2025 0.0270 0.0270 0.0228 0.0247 90,351 +0.00(+5.11%)
Feb 21, 2025 0.0235 0.0235 0.0235 0.0235 75,050 +0.00(+0.00%)
Feb 20, 2025 0.0330 0.0330 0.0225 0.0235 283,369 -0.00(-12.96%)
Feb 19, 2025 0.0225 0.0270 0.0207 0.0270 438,218 +0.01(+35.00%)
Feb 18, 2025 0.0148 0.0229 0.0148 0.0200 87,758 +0.01(+37.93%)
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%)
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.