close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP:SWISF)

0.0242 -0.0006 (-2.42%)
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 14, 2025 0.0210 0.0264 0.0210 0.0242 154,216 -0.00(-2.42%)
Oct 13, 2025 0.0219 0.0248 0.0201 0.0248 141,202 +0.00(+10.22%)
Oct 10, 2025 0.0239 0.0248 0.0210 0.0225 483,908 +0.00(+4.65%)
Oct 09, 2025 0.0230 0.0252 0.0215 0.0215 19,404 -0.00(-6.52%)
Oct 08, 2025 0.0247 0.0258 0.0230 0.0230 584,464 +0.00(+7.48%)
Oct 07, 2025 0.0250 0.0258 0.0214 0.0214 208,126 -0.00(-14.40%)
Oct 06, 2025 0.0240 0.0301 0.0219 0.0250 661,620 +0.00(+4.17%)
Oct 03, 2025 0.0250 0.0254 0.0240 0.0240 624,617 -0.00(-2.04%)
Oct 02, 2025 0.0247 0.0275 0.0245 0.0245 269,293 -0.00(-1.21%)
Oct 01, 2025 0.0280 0.0291 0.0221 0.0248 142,680 -0.00(-12.06%)
Sep 30, 2025 0.0270 0.0293 0.0260 0.0282 209,339 -0.00(-13.23%)
Sep 29, 2025 0.0365 0.0365 0.0290 0.0325 175,030 -0.00(-10.96%)
Sep 26, 2025 0.0368 0.0433 0.0365 0.0365 157,880 -0.00(-10.76%)
Sep 25, 2025 0.0386 0.0409 0.0357 0.0409 121,425 +0.00(+10.54%)
Sep 24, 2025 0.0388 0.0416 0.0370 0.0370 199,934 -0.00(-3.65%)
Sep 23, 2025 0.0408 0.0408 0.0370 0.0384 104,466 -0.01(-11.72%)
Sep 22, 2025 0.0435 0.0473 0.0360 0.0435 15,961 -0.00(-8.03%)
Sep 19, 2025 0.0510 0.0510 0.0473 0.0473 14,184 +0.00(+1.94%)
Sep 18, 2025 0.0442 0.0482 0.0396 0.0464 32,684 -0.01(-11.11%)
Sep 17, 2025 0.0362 0.0522 0.0362 0.0522 26,235 +0.02(+46.22%)
Sep 16, 2025 0.0441 0.0441 0.0357 0.0357 247,276 -0.01(-13.35%)
Sep 15, 2025 0.0423 0.0445 0.0412 0.0412 178,596 -0.00(-7.42%)
Sep 12, 2025 0.0450 0.0488 0.0400 0.0445 457,631 -0.00(-6.71%)
Sep 11, 2025 0.0491 0.0498 0.0456 0.0477 83,400 -0.00(-0.63%)
Sep 10, 2025 0.0440 0.0510 0.0440 0.0480 36,051 +0.01(+11.89%)
Sep 09, 2025 0.0510 0.0547 0.0429 0.0429 144,951 -0.02(-26.54%)
Sep 08, 2025 0.0587 0.0587 0.0520 0.0584 44,786 -0.00(-0.51%)
Sep 05, 2025 0.0556 0.0632 0.0556 0.0587 158,923 -0.00(-6.97%)
Sep 04, 2025 0.0607 0.0631 0.0607 0.0631 2,616 +0.01(+13.49%)
Sep 03, 2025 0.0704 0.0710 0.0556 0.0556 85,423 -0.01(-14.33%)
Sep 02, 2025 0.0649 0.0649 0.0521 0.0649 1,810 -0.00(-1.07%)
Aug 29, 2025 0.0656 0.0697 0.0656 0.0656 21,655 +0.00(+2.50%)
Aug 28, 2025 0.0663 0.0730 0.0610 0.0640 36,888 -0.00(-3.76%)
Aug 27, 2025 0.0664 0.0665 0.0664 0.0665 32,804 +0.01(+9.20%)
Aug 26, 2025 0.0650 0.0736 0.0609 0.0609 41,988 -0.00(-6.31%)
Aug 25, 2025 0.0645 0.0650 0.0645 0.0650 66,516 +0.00(+1.25%)
Aug 22, 2025 0.0800 0.0800 0.0623 0.0642 11,058 -0.01(-14.40%)
Aug 21, 2025 0.0618 0.0782 0.0570 0.0750 153,139 +0.01(+20.58%)
Aug 20, 2025 0.0570 0.0632 0.0570 0.0622 15,906 -0.01(-15.03%)
Aug 19, 2025 0.0600 0.0900 0.0600 0.0732 92,123 +0.01(+7.65%)
Aug 18, 2025 0.0910 0.0910 0.0633 0.0680 11,146 -0.01(-9.21%)
Aug 15, 2025 0.0653 0.0883 0.0647 0.0749 478,535 +0.01(+15.41%)
Aug 14, 2025 0.0545 0.0649 0.0510 0.0649 414,360 +0.01(+19.08%)
Aug 13, 2025 0.0663 0.0663 0.0545 0.0545 167,759 -0.01(-10.36%)
Aug 12, 2025 0.0600 0.0690 0.0600 0.0608 84,016 +0.00(+1.33%)
Aug 11, 2025 0.0661 0.0700 0.0600 0.0600 7,950 -0.00(-1.64%)
Aug 08, 2025 0.0686 0.0750 0.0600 0.0610 35,774 -0.01(-11.08%)
Aug 07, 2025 0.0763 0.0763 0.0545 0.0686 154,856 +0.01(+8.20%)
Aug 06, 2025 0.0640 0.0698 0.0634 0.0634 22,988 -0.00(-3.94%)
Aug 05, 2025 0.0726 0.0738 0.0647 0.0660 241,015 -0.01(-10.45%)
Aug 04, 2025 0.0723 0.0775 0.0700 0.0737 43,400 +0.00(+6.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Starting at $3.75/week.

Subscribe Today