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 (%)
Mar 31, 2023
0.0820
0.0930
0.0820
0.0930
7,372
+0.00(+0.00%)
Mar 30, 2023
0.0930
0.0930
0.0875
0.0930
28,382
+0.00(+0.00%)
Mar 29, 2023
0.0920
0.0958
0.0860
0.0930
154,070
+0.00(+1.09%)
Mar 28, 2023
0.0890
0.0980
0.0851
0.0920
535,588
+0.00(+5.63%)
Mar 27, 2023
0.0859
0.0900
0.0851
0.0871
178,779
+0.00(+2.47%)
Mar 24, 2023
0.0850
0.0850
0.0765
0.0850
206,096
+0.00(+2.41%)
Mar 23, 2023
0.0805
0.0850
0.0719
0.0830
222,142
+0.01(+16.90%)
Mar 22, 2023
0.0693
0.0760
0.0620
0.0710
233,422
+0.01(+12.16%)
Mar 21, 2023
0.0600
0.0656
0.0600
0.0633
123,880
+0.00(+7.29%)
Mar 20, 2023
0.0575
0.0600
0.0570
0.0590
117,632
+0.00(+3.69%)
Mar 17, 2023
0.0550
0.0600
0.0505
0.0569
68,787
+0.00(+3.45%)
Mar 16, 2023
0.0599
0.0599
0.0503
0.0550
20,310
+0.00(+1.48%)
Mar 15, 2023
0.0484
0.0600
0.0484
0.0542
3,000
-0.00(-1.45%)
Mar 14, 2023
0.0580
0.0600
0.0484
0.0550
179,250
+0.00(+0.00%)
Mar 13, 2023
0.0515
0.0600
0.0474
0.0550
194,350
-0.00(-4.51%)
Mar 10, 2023
0.0554
0.0576
0.0529
0.0576
65,222
+0.00(+4.54%)
Mar 09, 2023
0.0486
0.0600
0.0477
0.0551
198,258
+0.01(+14.55%)
Mar 08, 2023
0.0461
0.0481
0.0459
0.0481
249,154
+0.00(+4.34%)
Mar 07, 2023
0.0440
0.0477
0.0440
0.0461
28,001
-0.00(-9.78%)
Mar 06, 2023
0.0468
0.0511
0.0450
0.0511
89,928
+0.00(+7.13%)
Mar 03, 2023
0.0446
0.0477
0.0440
0.0477
9,200
+0.00(+6.00%)
Mar 02, 2023
0.0465
0.0465
0.0450
0.0450
53,952
-0.00(-5.66%)
Mar 01, 2023
0.0423
0.0512
0.0416
0.0477
174,342
+0.01(+14.66%)
Feb 28, 2023
0.0416
0.0416
0.0410
0.0416
96,436
+0.00(+0.24%)
Feb 27, 2023
0.0400
0.0415
0.0400
0.0415
81,546
+0.00(+1.72%)
Feb 24, 2023
0.0393
0.0415
0.0393
0.0408
43,088
+0.00(+2.77%)
Feb 23, 2023
0.0370
0.0400
0.0370
0.0397
53,358
-0.00(-3.17%)
Feb 22, 2023
0.0372
0.0410
0.0372
0.0410
8,867
+0.00(+2.50%)
Feb 21, 2023
0.0380
0.0410
0.0370
0.0400
160,572
+0.00(+5.26%)
Feb 17, 2023
0.0387
0.0409
0.0380
0.0380
5,930
+0.00(+5.56%)
Feb 16, 2023
0.0400
0.0410
0.0360
0.0360
92,580
-0.00(-5.01%)
Feb 15, 2023
0.0394
0.0407
0.0371
0.0379
31,950
+0.00(+1.61%)
Feb 14, 2023
0.0407
0.0407
0.0373
0.0373
150,200
-0.00(-2.36%)
Feb 13, 2023
0.0407
0.0407
0.0372
0.0382
284,819
-0.00(-5.91%)
Feb 10, 2023
0.0399
0.0406
0.0364
0.0406
65,701
+0.00(+0.00%)
Feb 09, 2023
0.0400
0.0406
0.0370
0.0406
15,500
+0.00(+4.10%)
Feb 08, 2023
0.0399
0.0406
0.0380
0.0390
170,962
-0.00(-5.11%)
Feb 07, 2023
0.0407
0.0411
0.0390
0.0411
57,485
+0.00(+2.75%)
Feb 06, 2023
0.0400
0.0407
0.0393
0.0400
65,800
+0.00(+0.00%)
Feb 03, 2023
0.0371
0.0407
0.0360
0.0400
485,262
+0.00(+6.67%)
Feb 02, 2023
0.0380
0.0399
0.0360
0.0375
199,593
-0.00(-1.32%)
Feb 01, 2023
0.0375
0.0399
0.0375
0.0380
18,863
-0.00(-4.76%)
Jan 31, 2023
0.0367
0.0400
0.0365
0.0399
169,116
+0.00(+9.92%)
Jan 30, 2023
0.0379
0.0400
0.0330
0.0363
119,646
+0.00(+0.83%)
Jan 27, 2023
0.0300
0.0400
0.0300
0.0360
142,273
+0.00(+9.09%)
Jan 26, 2023
0.0314
0.0347
0.0297
0.0330
239,529
+0.00(+10.00%)
Jan 25, 2023
0.0316
0.0330
0.0300
0.0300
191,775
-0.00(-10.98%)
Jan 24, 2023
0.0350
0.0350
0.0312
0.0337
216,250
-0.00(-3.71%)
Jan 23, 2023
0.0350
0.0400
0.0337
0.0350
245,237
-0.00(-4.11%)
Jan 20, 2023
0.0333
0.0380
0.0295
0.0365
27,073
-0.00(-3.95%)
Jan 19, 2023
0.0400
0.0400
0.0375
0.0380
37,390
+0.00(+1.33%)
Jan 18, 2023
0.0336
0.0375
0.0291
0.0375
65,245
-0.00(-1.32%)
Jan 17, 2023
0.0369
0.0418
0.0320
0.0380
310,032
-0.01(-15.56%)
Jan 13, 2023
0.0461
0.0461
0.0400
0.0450
82,102
+0.00(+0.00%)
Jan 12, 2023
0.0382
0.0497
0.0346
0.0450
76,100
+0.01(+17.80%)
Jan 11, 2023
0.0369
0.0382
0.0300
0.0382
258,318
+0.00(+2.69%)
Jan 10, 2023
0.0350
0.0386
0.0271
0.0372
493,695
-0.00(-2.11%)
Jan 09, 2023
0.0420
0.0420
0.0362
0.0380
195,744
-0.00(-2.06%)
Jan 06, 2023
0.0395
0.0411
0.0380
0.0388
165,800
-0.00(-2.02%)
Jan 05, 2023
0.0390
0.0411
0.0380
0.0396
93,770
+0.00(+4.21%)
Jan 04, 2023
0.0450
0.0450
0.0380
0.0380
28,900
-0.00(-5.00%)
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
.