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
)
0.0525
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 20, 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 (%)
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
.