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 (%)
Aug 31, 2023
0.1478
0.1490
0.1429
0.1485
206,431
+0.00(+0.54%)
Aug 30, 2023
0.1160
0.1500
0.1160
0.1477
912,240
+0.05(+47.70%)
Aug 29, 2023
0.1030
0.1160
0.0905
0.1000
322,398
+0.01(+5.26%)
Aug 28, 2023
0.0809
0.1000
0.0809
0.0950
110,515
+0.01(+17.43%)
Aug 25, 2023
0.0850
0.0900
0.0809
0.0809
141,747
-0.01(-6.58%)
Aug 24, 2023
0.0850
0.0866
0.0850
0.0866
130,000
+0.00(+0.00%)
Aug 23, 2023
0.0774
0.0866
0.0774
0.0866
231,751
+0.00(+3.10%)
Aug 22, 2023
0.0825
0.0849
0.0820
0.0840
182,600
+0.01(+12.00%)
Aug 21, 2023
0.0750
0.0750
0.0750
0.0750
550
+0.00(+0.00%)
Aug 18, 2023
0.0825
0.0825
0.0750
0.0750
25,784
-0.01(-9.09%)
Aug 17, 2023
0.0825
0.0850
0.0700
0.0825
75,000
+0.00(+0.61%)
Aug 16, 2023
0.0763
0.0851
0.0763
0.0820
19,015
+0.01(+15.49%)
Aug 15, 2023
0.0710
0.0710
0.0710
0.0710
25,000
-0.00(-5.33%)
Aug 14, 2023
0.0650
0.0750
0.0650
0.0750
51,846
+0.00(+3.45%)
Aug 11, 2023
0.0750
0.0750
0.0725
0.0725
35,000
+0.00(+3.57%)
Aug 10, 2023
0.0701
0.0701
0.0700
0.0700
3,000
+0.01(+7.69%)
Aug 09, 2023
0.0710
0.0710
0.0650
0.0650
101,900
-0.01(-7.14%)
Aug 08, 2023
0.0700
0.0700
0.0700
0.0700
1,100
-0.01(-7.28%)
Aug 07, 2023
0.0700
0.0755
0.0700
0.0755
4,752
+0.01(+7.86%)
Aug 04, 2023
0.0700
0.0700
0.0700
0.0700
4,727
+0.00(+0.00%)
Aug 03, 2023
0.0700
0.0810
0.0700
0.0700
7,338
-0.01(-13.58%)
Aug 02, 2023
0.0810
0.0810
0.0787
0.0810
2,034
+0.02(+26.17%)
Aug 01, 2023
0.0792
0.0800
0.0642
0.0642
139,551
-0.01(-15.53%)
Jul 31, 2023
0.0755
0.0835
0.0755
0.0760
41,489
-0.00(-3.06%)
Jul 28, 2023
0.0794
0.0812
0.0756
0.0784
7,015
-0.01(-7.76%)
Jul 26, 2023
0.0850
10
+0.00(+2.66%)
Jul 25, 2023
0.0755
0.0828
0.0755
0.0828
26,644
-0.01(-8.00%)
Jul 24, 2023
0.0900
0.0900
0.0900
0.0900
1,021
+0.01(+19.21%)
Jul 21, 2023
0.0755
0.0755
0.0755
0.0755
1,006
+0.00(+0.00%)
Jul 20, 2023
0.0920
0.0920
0.0755
0.0755
13,066
-0.01(-7.13%)
Jul 19, 2023
0.0798
0.0813
0.0683
0.0813
49,992
+0.01(+8.40%)
Jul 18, 2023
0.0835
0.0835
0.0750
0.0750
18,125
-0.00(-5.66%)
Jul 17, 2023
0.0835
0.0835
0.0795
0.0795
2,850
-0.01(-11.67%)
Jul 14, 2023
0.0900
0.0900
0.0760
0.0900
159,305
+0.01(+20.00%)
Jul 13, 2023
0.0944
0.0944
0.0750
0.0750
89,491
-0.02(-20.55%)
Jul 12, 2023
0.0886
0.0944
0.0886
0.0944
6,750
+0.00(+4.89%)
Jul 11, 2023
0.0800
0.0944
0.0800
0.0900
132,651
-0.00(-0.33%)
Jul 10, 2023
0.0820
0.0903
0.0800
0.0903
58,760
+0.01(+10.12%)
Jul 07, 2023
0.0903
0.0903
0.0820
0.0820
49,120
-0.00(-5.75%)
Jul 06, 2023
0.0850
0.0870
0.0850
0.0870
60,000
+0.01(+6.36%)
Jul 05, 2023
0.0776
0.0818
0.0700
0.0818
9,120
+0.00(+3.54%)
Jul 03, 2023
0.0880
0.0880
0.0790
0.0790
13,275
-0.01(-12.12%)
Jun 30, 2023
0.0840
0.0899
0.0760
0.0899
46,583
+0.01(+15.26%)
Jun 29, 2023
0.0780
0.0780
0.0780
0.0780
100
-0.01(-13.33%)
Jun 28, 2023
0.0821
0.0900
0.0780
0.0900
25,113
+0.01(+14.94%)
Jun 27, 2023
0.0760
0.0838
0.0760
0.0783
42,800
+0.00(+1.95%)
Jun 26, 2023
0.0770
0.0770
0.0760
0.0768
15,090
-0.00(-3.88%)
Jun 23, 2023
0.0780
0.0799
0.0780
0.0799
7,590
+0.00(+2.57%)
Jun 22, 2023
0.0838
0.0854
0.0760
0.0779
2,777
+0.00(+2.50%)
Jun 21, 2023
0.0873
0.0900
0.0760
0.0760
71,652
-0.01(-12.94%)
Jun 20, 2023
0.0850
0.0900
0.0760
0.0873
268,741
+0.01(+13.67%)
Jun 16, 2023
0.0780
0.0821
0.0760
0.0768
124,009
-0.01(-7.47%)
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
.