Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sekur Private Data Ltd
(OP:
SWISF
)
0.0442
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
0.0488
0.0529
0.0440
0.0500
161,386
+0.00(+2.67%)
Mar 28, 2024
0.0476
0.0488
0.0435
0.0487
49,510
+0.00(+0.21%)
Mar 27, 2024
0.0450
0.0486
0.0450
0.0486
31,250
-0.00(-0.21%)
Mar 26, 2024
0.0490
0.0529
0.0450
0.0487
343,884
+0.01(+17.07%)
Mar 25, 2024
0.0500
0.0500
0.0416
0.0416
291,183
-0.01(-20.91%)
Mar 22, 2024
0.0472
0.0526
0.0472
0.0526
51,300
+0.01(+15.35%)
Mar 21, 2024
0.0480
0.0480
0.0456
0.0456
143,616
+0.00(+1.79%)
Mar 20, 2024
0.0455
0.0480
0.0416
0.0448
32,865
-0.01(-14.99%)
Mar 19, 2024
0.0410
0.0527
0.0410
0.0527
41,149
-0.00(-0.94%)
Mar 18, 2024
0.0500
0.0532
0.0476
0.0532
25,700
+0.00(+0.38%)
Mar 15, 2024
0.0530
0.0530
0.0410
0.0530
31,710
+0.00(+9.50%)
Mar 14, 2024
0.0450
0.0500
0.0440
0.0484
27,401
+0.01(+12.04%)
Mar 13, 2024
0.0482
0.0482
0.0421
0.0432
20,520
+0.00(+2.61%)
Mar 12, 2024
0.0500
0.0500
0.0421
0.0421
4,000
-0.01(-15.80%)
Mar 11, 2024
0.0518
0.0519
0.0410
0.0500
108,035
-0.00(-5.12%)
Mar 08, 2024
0.0527
0.0527
0.0432
0.0527
23,628
+0.00(+1.35%)
Mar 07, 2024
0.0529
0.0529
0.0519
0.0520
6,127
+0.00(+1.96%)
Mar 06, 2024
0.0442
0.0510
0.0442
0.0510
37,000
+0.00(+8.74%)
Mar 05, 2024
0.0500
0.0500
0.0469
0.0469
2,100
-0.00(-1.47%)
Mar 04, 2024
0.0476
0.0493
0.0405
0.0476
22,254
+0.00(+0.00%)
Mar 01, 2024
0.0400
0.0476
0.0400
0.0476
5,946
+0.01(+19.00%)
Feb 29, 2024
0.0527
0.0527
0.0400
0.0400
49,341
-0.01(-20.16%)
Feb 28, 2024
0.0527
0.0527
0.0501
0.0501
208
-0.00(-3.09%)
Feb 27, 2024
0.0503
0.0517
0.0430
0.0517
21,682
-0.00(-2.64%)
Feb 26, 2024
0.0443
0.0531
0.0443
0.0531
122,288
+0.01(+15.43%)
Feb 23, 2024
0.0422
0.0481
0.0422
0.0460
11,000
-0.00(-3.77%)
Feb 22, 2024
0.0524
0.0524
0.0410
0.0478
13,216
+0.00(+7.66%)
Feb 21, 2024
0.0476
0.0524
0.0444
0.0444
1,500
-0.00(-4.93%)
Feb 20, 2024
0.0524
0.0524
0.0410
0.0467
21,761
-0.00(-6.97%)
Feb 16, 2024
0.0500
0.0516
0.0436
0.0502
172,881
-0.00(-1.57%)
Feb 15, 2024
0.0500
0.0510
0.0450
0.0510
123,311
+0.00(+7.59%)
Feb 14, 2024
0.0525
0.0525
0.0442
0.0474
12,725
-0.01(-9.71%)
Feb 13, 2024
0.0530
0.0530
0.0498
0.0525
1,100
+0.00(+3.35%)
Feb 12, 2024
0.0500
0.0508
0.0460
0.0508
900
+0.00(+5.61%)
Feb 09, 2024
0.0495
0.0529
0.0460
0.0481
21,350
-0.00(-4.75%)
Feb 08, 2024
0.0474
0.0529
0.0474
0.0505
700
+0.01(+12.22%)
Feb 07, 2024
0.0519
0.0519
0.0394
0.0450
19,400
-0.00(-4.26%)
Feb 06, 2024
0.0492
0.0492
0.0460
0.0470
68,500
-0.00(-9.09%)
Feb 05, 2024
0.0569
0.0569
0.0481
0.0517
42,343
-0.00(-6.00%)
Feb 02, 2024
0.0460
0.0550
0.0460
0.0550
27,000
+0.00(+10.00%)
Feb 01, 2024
0.0491
0.0500
0.0470
0.0500
28,951
+0.00(+8.70%)
Jan 31, 2024
0.0461
0.0550
0.0460
0.0460
31,500
-0.01(-14.50%)
Jan 30, 2024
0.0490
0.0538
0.0410
0.0538
106,990
+0.00(+7.60%)
Jan 29, 2024
0.0519
0.0519
0.0483
0.0500
81,650
-0.00(-5.66%)
Jan 26, 2024
0.0520
0.0530
0.0500
0.0530
79,350
+0.00(+2.32%)
Jan 25, 2024
0.0518
0.0520
0.0518
0.0518
4,200
-0.00(-0.58%)
Jan 24, 2024
0.0521
0.0522
0.0519
0.0521
1,350
+0.00(+0.97%)
Jan 23, 2024
0.0518
0.0518
0.0500
0.0516
4,000
-0.00(-3.73%)
Jan 22, 2024
0.0521
0.0536
0.0485
0.0536
21,550
+0.00(+4.28%)
Jan 19, 2024
0.0520
0.0535
0.0500
0.0514
122,000
-0.00(-6.55%)
Jan 18, 2024
0.0550
0.0550
0.0500
0.0550
9,200
+0.00(+0.00%)
Jan 17, 2024
0.0525
0.0550
0.0480
0.0550
65,099
+0.00(+10.00%)
Jan 16, 2024
0.0550
0.0550
0.0500
0.0500
10,350
-0.00(-9.09%)
Jan 12, 2024
0.0540
0.0550
0.0535
0.0550
2,800
+0.00(+2.23%)
Jan 11, 2024
0.0490
0.0550
0.0403
0.0538
121,434
+0.00(+8.69%)
Jan 10, 2024
0.0500
0.0525
0.0489
0.0495
109,260
-0.00(-1.00%)
Jan 09, 2024
0.0550
0.0550
0.0490
0.0500
601,325
-0.01(-13.49%)
Jan 08, 2024
0.0578
0.0599
0.0578
0.0578
6,800
-0.00(-5.25%)
Jan 05, 2024
0.0578
0.0613
0.0567
0.0610
3,200
-0.00(-4.69%)
Jan 04, 2024
0.0632
0.0663
0.0525
0.0640
62,650
+0.01(+13.68%)
Jan 03, 2024
0.0650
0.0689
0.0563
0.0563
69,048
-0.00(-5.85%)
Jan 02, 2024
0.0526
0.0599
0.0517
0.0598
31,600
+0.00(+5.84%)
Dec 29, 2023
0.0517
0.0600
0.0517
0.0565
19,204
+0.00(+9.50%)
Dec 28, 2023
0.0600
0.0600
0.0514
0.0516
198,538
-0.02(-26.29%)
Dec 27, 2023
0.0551
0.0700
0.0551
0.0700
12,201
+0.01(+17.85%)
Dec 26, 2023
0.0528
0.0594
0.0528
0.0594
18,154
-0.00(-4.19%)
Dec 22, 2023
0.0638
0.0700
0.0528
0.0620
21,900
-0.00(-6.49%)
Dec 21, 2023
0.0630
0.0700
0.0600
0.0663
47,414
+0.00(+5.24%)
Dec 20, 2023
0.0674
0.0700
0.0630
0.0630
18,300
-0.01(-15.89%)
Dec 19, 2023
0.0637
0.0749
0.0605
0.0749
9,400
+0.01(+8.39%)
Dec 18, 2023
0.0700
0.0700
0.0530
0.0691
6,766
+0.01(+17.32%)
Dec 15, 2023
0.0647
0.0647
0.0486
0.0589
125,907
-0.00(-6.51%)
Dec 14, 2023
0.0591
0.0650
0.0591
0.0630
2,530
-0.00(-2.02%)
Dec 13, 2023
0.0600
0.0643
0.0559
0.0643
61,603
+0.01(+8.98%)
Dec 12, 2023
0.0530
0.0718
0.0530
0.0590
39,901
+0.00(+0.00%)
Dec 11, 2023
0.0604
0.0604
0.0565
0.0590
12,365
-0.00(-2.32%)
Dec 08, 2023
0.0680
0.0769
0.0510
0.0604
302,698
-0.01(-19.47%)
Dec 07, 2023
0.0626
0.0783
0.0600
0.0750
164,442
-0.00(-4.21%)
Dec 06, 2023
0.0600
0.0783
0.0600
0.0783
107,062
-0.00(-0.25%)
Dec 05, 2023
0.0790
0.0790
0.0698
0.0785
2,970
+0.01(+21.71%)
Dec 04, 2023
0.0645
0.0645
0.0645
0.0645
801
-0.01(-12.01%)
Dec 01, 2023
0.0750
0.0800
0.0630
0.0733
7,224
+0.01(+9.90%)
Nov 30, 2023
0.0600
0.0667
0.0600
0.0667
4,237
+0.00(+0.00%)
Nov 29, 2023
0.0600
0.0733
0.0600
0.0667
5,347
+0.01(+13.24%)
Nov 28, 2023
0.0711
0.0733
0.0589
0.0589
17,725
-0.01(-10.76%)
Nov 27, 2023
0.0650
0.0660
0.0612
0.0660
2,710
+0.01(+8.20%)
Nov 24, 2023
0.0610
0.0610
0.0610
0.0610
17,000
+0.00(+1.67%)
Nov 22, 2023
0.0669
0.0669
0.0590
0.0600
9,739
+0.00(+3.45%)
Nov 21, 2023
0.0720
0.0800
0.0580
0.0580
132,400
-0.01(-17.14%)
Nov 20, 2023
0.0651
0.0874
0.0629
0.0700
203,164
+0.00(+7.53%)
Nov 17, 2023
0.0546
0.0651
0.0546
0.0651
240,218
+0.02(+42.14%)
Nov 16, 2023
0.0500
0.0527
0.0458
0.0458
77,015
-0.01(-14.55%)
Nov 15, 2023
0.0598
0.0598
0.0475
0.0536
232,659
+0.00(+6.35%)
Nov 14, 2023
0.0581
0.0581
0.0452
0.0504
986,754
-0.01(-16.00%)
Nov 13, 2023
0.0798
0.0798
0.0581
0.0600
745,488
-0.01(-14.29%)
Nov 10, 2023
0.0600
0.0799
0.0600
0.0700
51,300
+0.01(+7.69%)
Nov 09, 2023
0.0645
0.0670
0.0600
0.0650
617,312
-0.01(-18.75%)
Nov 08, 2023
0.0800
0.0800
0.0663
0.0800
32,275
+0.00(+0.00%)
Nov 07, 2023
0.0800
0.0800
0.0726
0.0800
28,000
-0.01(-7.51%)
Nov 06, 2023
0.0641
0.0900
0.0641
0.0865
16,854
+0.02(+35.16%)
Nov 03, 2023
0.0700
0.0796
0.0627
0.0640
447,680
-0.02(-23.81%)
Nov 02, 2023
0.0700
0.0999
0.0700
0.0840
60,571
+0.01(+7.69%)
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
.