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 13, 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 (%)
May 31, 2023
0.0750
0.0810
0.0750
0.0805
12,100
+0.00(+3.87%)
May 30, 2023
0.0736
0.0788
0.0736
0.0775
15,170
-0.01(-7.74%)
May 26, 2023
0.0850
0.0850
0.0702
0.0840
95,301
-0.00(-1.18%)
May 25, 2023
0.0850
0.0880
0.0725
0.0850
109,500
-0.00(-3.63%)
May 24, 2023
0.0888
0.0900
0.0880
0.0882
35,012
-0.01(-5.97%)
May 23, 2023
0.0889
0.0949
0.0880
0.0938
169,900
-0.00(-1.26%)
May 22, 2023
0.0880
0.0950
0.0880
0.0950
15,700
+0.01(+10.72%)
May 19, 2023
0.0990
0.0990
0.0858
0.0858
13,352
-0.01(-6.74%)
May 18, 2023
0.0891
0.0920
0.0875
0.0920
25,299
+0.02(+31.24%)
May 17, 2023
0.0701
0.0701
0.0701
0.0701
521
+0.00(+0.14%)
May 16, 2023
0.0780
0.0850
0.0700
0.0700
32,650
-0.03(-30.00%)
May 15, 2023
0.1000
0.1000
0.0814
0.1000
24,904
+0.00(+0.00%)
May 12, 2023
0.0910
0.1000
0.0825
0.1000
183,536
+0.00(+4.17%)
May 11, 2023
0.0910
0.0960
0.0910
0.0960
28,265
+0.00(+1.05%)
May 10, 2023
0.0950
0.0950
0.0850
0.0950
34,800
-0.00(-1.04%)
May 09, 2023
0.0970
0.1000
0.0822
0.0960
122,100
-0.00(-2.04%)
May 08, 2023
0.1000
0.1000
0.0950
0.0980
23,090
+0.00(+0.00%)
May 05, 2023
0.0970
0.0980
0.0950
0.0980
167,643
+0.00(+1.03%)
May 04, 2023
0.0940
0.0977
0.0940
0.0970
86,501
+0.00(+0.00%)
May 03, 2023
0.0940
0.1000
0.0940
0.0970
43,485
-0.00(-3.00%)
May 02, 2023
0.0950
0.1000
0.0850
0.1000
38,290
+0.00(+4.17%)
May 01, 2023
0.0970
0.0970
0.0960
0.0960
52,880
-0.00(-1.03%)
Apr 28, 2023
0.0920
0.0970
0.0920
0.0970
51,290
+0.00(+2.11%)
Apr 27, 2023
0.0900
0.0950
0.0834
0.0950
89,996
+0.00(+3.26%)
Apr 26, 2023
0.0960
0.0960
0.0850
0.0920
58,490
-0.01(-6.12%)
Apr 25, 2023
0.0900
0.0980
0.0893
0.0980
51,680
+0.01(+10.36%)
Apr 24, 2023
0.0860
0.1000
0.0860
0.0888
225,070
-0.00(-1.33%)
Apr 21, 2023
0.0808
0.0950
0.0800
0.0900
44,450
-0.01(-10.00%)
Apr 20, 2023
0.0964
0.1041
0.0800
0.1000
57,400
-0.00(-2.91%)
Apr 19, 2023
0.0968
0.1030
0.0968
0.1030
151,179
+0.00(+0.00%)
Apr 18, 2023
0.0940
0.1030
0.0930
0.1030
15,050
+0.00(+3.00%)
Apr 17, 2023
0.0940
0.1030
0.0850
0.1000
25,352
+0.01(+6.38%)
Apr 14, 2023
0.1040
0.1040
0.0940
0.0940
43,030
-0.01(-11.57%)
Apr 13, 2023
0.0935
0.1100
0.0870
0.1063
216,564
+0.02(+17.07%)
Apr 12, 2023
0.0850
0.1100
0.0800
0.0908
243,045
-0.01(-6.39%)
Apr 11, 2023
0.0630
0.0970
0.0630
0.0970
62,877
+0.01(+14.12%)
Apr 10, 2023
0.0710
0.1100
0.0652
0.0850
63,557
-0.02(-19.05%)
Apr 06, 2023
0.0950
0.1100
0.0650
0.1050
736,722
+0.00(+0.00%)
Apr 05, 2023
0.0950
0.1100
0.0950
0.1050
36,838
+0.01(+10.53%)
Apr 04, 2023
0.0870
0.0992
0.0870
0.0950
218,428
+0.00(+2.15%)
Apr 03, 2023
0.0820
0.0980
0.0810
0.0930
76,690
+0.00(+0.00%)
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%)
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
.