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 17, 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 (%)
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%)
Nov 01, 2023
0.0800
0.0840
0.0684
0.0780
183,876
-0.00(-0.38%)
Oct 31, 2023
0.0783
0.0800
0.0725
0.0783
1,525
+0.01(+8.00%)
Oct 30, 2023
0.0890
0.0890
0.0725
0.0725
97,500
-0.01(-9.71%)
Oct 27, 2023
0.0897
0.0897
0.0803
0.0803
11,016
-0.01(-10.58%)
Oct 26, 2023
0.0800
0.0898
0.0725
0.0898
6,533
+0.00(+4.78%)
Oct 25, 2023
0.0857
0.0998
0.0857
0.0857
10,955
+0.00(+0.00%)
Oct 24, 2023
0.0940
0.0999
0.0855
0.0857
22,115
+0.00(+2.02%)
Oct 23, 2023
0.0800
0.0999
0.0770
0.0840
49,610
-0.00(-2.33%)
Oct 20, 2023
0.0910
0.0987
0.0770
0.0860
78,120
-0.02(-17.31%)
Oct 19, 2023
0.0983
0.1095
0.0983
0.1040
49,100
-0.00(-0.48%)
Oct 18, 2023
0.1042
0.1045
0.0899
0.1045
1,310
+0.03(+39.33%)
Oct 17, 2023
0.0880
0.1000
0.0750
0.0750
346,402
-0.01(-15.25%)
Oct 16, 2023
0.0930
0.0930
0.0885
0.0885
294
-0.01(-11.50%)
Oct 13, 2023
0.1085
0.1085
0.0910
0.1000
158,329
+0.02(+21.07%)
Oct 12, 2023
0.0916
0.0950
0.0826
0.0826
85,000
-0.01(-13.05%)
Oct 11, 2023
0.0954
0.0954
0.0855
0.0950
141,429
+0.00(+2.15%)
Oct 10, 2023
0.0830
0.0930
0.0830
0.0930
107,650
+0.00(+1.64%)
Oct 09, 2023
0.1111
0.1111
0.0828
0.0915
10,510
-0.01(-8.50%)
Oct 06, 2023
0.1056
0.1111
0.0859
0.1000
145,189
+0.01(+9.77%)
Oct 05, 2023
0.0911
0.0911
0.0911
0.0911
545
-0.00(-2.04%)
Oct 04, 2023
0.1050
0.1100
0.0873
0.0930
165,309
+0.00(+3.68%)
Oct 03, 2023
0.0997
0.1210
0.0820
0.0897
126,060
+0.00(+5.41%)
Oct 02, 2023
0.1150
0.1150
0.0850
0.0851
419,926
-0.03(-26.00%)
Sep 29, 2023
0.1270
0.1270
0.1100
0.1150
172,605
-0.02(-14.81%)
Sep 28, 2023
0.1350
0.1375
0.1290
0.1350
176,276
+0.01(+3.85%)
Sep 27, 2023
0.1300
0.1458
0.1273
0.1300
87,410
+0.01(+10.83%)
Sep 26, 2023
0.1576
0.1576
0.1173
0.1173
40,025
-0.02(-16.21%)
Sep 25, 2023
0.1450
0.1500
0.1400
0.1400
33,928
+0.01(+5.26%)
Sep 22, 2023
0.1475
0.1500
0.1320
0.1330
107,035
-0.01(-3.62%)
Sep 21, 2023
0.1440
0.1500
0.1380
0.1380
96,010
-0.01(-8.00%)
Sep 20, 2023
0.1350
0.1500
0.1230
0.1500
201,620
+0.01(+8.93%)
Sep 19, 2023
0.1485
0.1485
0.1230
0.1377
21,152
+0.00(+3.22%)
Sep 18, 2023
0.1300
0.1450
0.1200
0.1334
322,075
-0.00(-0.45%)
Sep 15, 2023
0.1350
0.1370
0.1293
0.1340
239,641
+0.00(+1.13%)
Sep 14, 2023
0.1350
0.1350
0.1294
0.1325
36,826
-0.00(-1.85%)
Sep 13, 2023
0.1350
0.1350
0.1292
0.1350
88,344
+0.00(+0.00%)
Sep 12, 2023
0.1208
0.1350
0.1143
0.1350
71,944
+0.01(+3.85%)
Sep 11, 2023
0.1120
0.1350
0.0994
0.1300
117,972
+0.02(+16.49%)
Sep 08, 2023
0.1116
0.1116
0.1116
0.1116
1,500
-0.01(-10.14%)
Sep 07, 2023
0.1170
0.1242
0.1170
0.1242
10,550
+0.01(+11.29%)
Sep 06, 2023
0.1440
0.1440
0.1116
0.1116
23,270
-0.02(-17.33%)
Sep 05, 2023
0.1400
0.1475
0.1350
0.1350
214,452
-0.01(-3.57%)
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
.