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
)
0.0485
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 29, 2021
0.3801
0.3801
0.3166
0.3166
48,400
-0.02(-4.64%)
Jan 28, 2021
0.3069
0.3364
0.2962
0.3320
49,830
+0.06(+22.92%)
Jan 27, 2021
0.2623
0.2754
0.2493
0.2701
24,500
-0.01(-3.81%)
Jan 26, 2021
0.2539
0.2908
0.2488
0.2808
72,560
+0.05(+20.77%)
Jan 25, 2021
0.2217
0.2564
0.2187
0.2325
27,150
+0.01(+5.68%)
Jan 22, 2021
0.1788
0.2336
0.1782
0.2200
29,900
+0.05(+26.00%)
Jan 21, 2021
0.1724
0.1754
0.1642
0.1746
28,700
-0.00(-1.91%)
Jan 20, 2021
0.1770
0.1789
0.1770
0.1780
57,000
+0.01(+3.01%)
Jan 19, 2021
0.1488
0.1728
0.1488
0.1728
44,775
+0.02(+14.29%)
Jan 15, 2021
0.1512
0.1512
0.1512
0.1512
200
-0.02(-13.60%)
Jan 14, 2021
0.1752
0.1766
0.1699
0.1750
23,880
+0.03(+18.00%)
Jan 13, 2021
0.1549
0.1549
0.1483
0.1483
52,400
-0.01(-3.89%)
Jan 12, 2021
0.1622
0.1622
0.1432
0.1543
24,493
+0.02(+13.04%)
Jan 11, 2021
0.1365
0.1365
0.1365
0.1365
3,000
+0.01(+6.81%)
Jan 08, 2021
0.1381
0.1381
0.1220
0.1278
8,000
-0.01(-7.39%)
Jan 07, 2021
0.1300
0.1380
0.1300
0.1380
10,500
-0.01(-4.76%)
Jan 06, 2021
0.1382
0.1465
0.1382
0.1449
7,225
-0.01(-6.33%)
Jan 05, 2021
0.1541
0.1567
0.1519
0.1547
10,925
-0.00(-2.83%)
Jan 04, 2021
0.1500
0.1930
0.1419
0.1592
77,250
+0.03(+21.81%)
Dec 31, 2020
0.1307
0.1307
0.1307
55,900
-0.02(-11.69%)
Dec 30, 2020
0.1225
0.1480
0.1225
0.1480
55,900
+0.03(+20.42%)
Dec 29, 2020
0.1016
0.1238
0.1016
0.1229
28,358
+0.01(+10.72%)
Dec 28, 2020
0.0819
0.1110
0.0819
0.1110
7,000
+0.02(+21.31%)
Dec 24, 2020
0.0900
0.0915
0.0900
0.0915
10,000
+0.00(+0.11%)
Dec 23, 2020
0.0953
0.0953
0.0914
0.0914
16,000
-0.01(-7.58%)
Dec 09, 2020
0.0989
0.0989
0.0989
0
-0.00(-1.10%)
Dec 08, 2020
0.0775
0.1000
0.0775
0.1000
7,200
+0.01(+9.77%)
Dec 07, 2020
0.0908
0.0911
0.0908
0.0911
2,214
-0.01(-8.90%)
Dec 03, 2020
0.1000
0.1000
0.1000
0
+0.02(+20.34%)
Dec 01, 2020
0.0831
0.0831
0.0831
0
-0.02(-16.90%)
Nov 30, 2020
0.1000
0.1000
0.1000
0.1000
20,000
+0.00(+1.11%)
Nov 25, 2020
0.0989
0.0989
0.0989
0
+0.01(+5.32%)
Nov 24, 2020
0.0945
0.0957
0.0776
0.0939
25,538
-0.02(-14.64%)
Nov 23, 2020
0.1100
0.1100
0.1100
0.1100
3,900
+0.01(+10.00%)
Nov 20, 2020
0.0763
0.1000
0.0763
0.1000
15,000
-0.00(-1.28%)
Nov 18, 2020
0.1013
0.1013
0.1013
0
+0.00(+1.30%)
Nov 17, 2020
0.0964
0.1000
0.0964
0.1000
13,445
+0.01(+12.36%)
Nov 16, 2020
0.0668
0.0890
0.0668
0.0890
2,644
-0.00(-1.11%)
Nov 13, 2020
0.0877
0.0900
0.0877
0.0900
2,900
+0.01(+9.09%)
Nov 11, 2020
0.0825
0.0825
0.0825
0
+0.01(+7.70%)
Nov 10, 2020
0.0900
0.0900
0.0766
0.0766
6,051
-0.02(-21.44%)
Nov 09, 2020
0.0975
0.0975
0.0975
0.0975
1,020
-0.02(-18.75%)
Nov 06, 2020
0.1200
0.1200
0.1200
0.1200
18,000
+0.01(+14.29%)
Nov 05, 2020
0.1050
0.1050
0.1050
30
+0.00(+0.00%)
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
.