ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36125
-0.03%
Bitcoin
66,917.10
-0.04%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Sekur Private Data Ltd (QB) (SWISF)

  7. Sekur Private Data Ltd (QB) (SWISF) Historical

SWISF Sekur Private Data Ltd (QB)

0.0518
0.0078 (17.73%)
May 17 2024 - Closed
Delayed by 15 minutes

SWISF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.0518 0.0078 17.73% 0.044 0.0524 0.0427 141,498
May 16 2024 0.044 -0.004 -8.33% 0.048 0.048 0.044 32,316
May 15 2024 0.048 0.0053 12.41% 0.048 0.048 0.0427 47,821
May 14 2024 0.0427 -0.0024 -5.32% 0.0451 0.048 0.0427 193,675
May 13 2024 0.0451 -0.0029 -6.04% 0.0451 0.0451 0.0451 9,501
May 10 2024 0.048 -0.002 -4.00% 0.0485 0.05 0.045 125,121
May 09 2024 0.05 -0.00413 -7.63% 0.055 0.055 0.0428 71,350
May 08 2024 0.05413 0.00038 0.71% 0.05295 0.05413 0.05295 1,150
May 07 2024 0.05375 0.00395 7.93% 0.05375 0.05375 0.05 5,354
May 06 2024 0.0498 0.0097 24.19% 0.0575 0.0575 0.0489 32,100
May 03 2024 0.0401 -0.0099 -19.80% 0.064 0.064 0.0401 68,100
May 02 2024 0.05 -0.0018 -3.47% 0.0561 0.0582 0.05 86,761
May 01 2024 0.0518 -0.0107 -17.12% 0.063 0.063 0.0518 171,050
Apr 30 2024 0.0625 0.0015 2.46% 0.071 0.071 0.061375 30,620
Apr 29 2024 0.061 0.001 1.67% 0.061 0.061 0.061 2,010
Apr 26 2024 0.06 -0.00188 -3.03% 0.06 0.06 0.06 12,737
Apr 25 2024 0.061875 -0.00338 -5.17% 0.062 0.0675 0.06 262,848
Apr 24 2024 0.06525 -0.00235 -3.48% 0.0695 0.0695 0.06525 15,430
Apr 23 2024 0.0676 0.0056 9.03% 0.062 0.07 0.062 12,150
Apr 22 2024 0.062 -0.0005 -0.80% 0.065 0.065 0.062 47,550
Apr 19 2024 0.0625 0.0005 0.81% 0.0708 0.0708 0.0625 25,420
Apr 18 2024 0.062 -0.0045 -6.77% 0.069 0.069 0.062 47,735
Apr 17 2024 0.0665 0.0045 7.26% 0.064 0.0665 0.064 22,050
Apr 16 2024 0.062 -0.00245 -3.80% 0.0644 0.0644 0.062 27,325
Apr 15 2024 0.06445 -0.00245 -3.66% 0.0665 0.0665 0.06445 1,125
Apr 12 2024 0.0669 0.0059 9.67% 0.062 0.069 0.061 104,025
Apr 11 2024 0.061 0.006 10.91% 0.0556 0.0736 0.0556 714,263
Apr 10 2024 0.055 0.0033 6.38% 0.051 0.0555 0.051 122,900
Apr 09 2024 0.0517 0.0017 3.40% 0.05 0.0517 0.048 33,900
Apr 08 2024 0.05 0.0008 1.63% 0.0455 0.05 0.0455 170,300
Apr 05 2024 0.0492 0.004 8.85% 0.05 0.05 0.0416 189,500
Apr 04 2024 0.0452 -0.0028 -5.83% 0.0494 0.0494 0.0416 292,993
Apr 03 2024 0.048 -0.0015 -3.03% 0.046 0.049 0.04495 132,042
Apr 02 2024 0.0495 -0.0005 -1.00% 0.0517 0.0517 0.0454 61,531
Apr 01 2024 0.05 0.0013 2.67% 0.044 0.0529 0.044 161,386
Mar 28 2024 0.0487 0.0001 0.21% 0.0476 0.0488 0.0435 49,510
Mar 27 2024 0.0486 -0.00005 -0.10% 0.045 0.0486 0.045 31,250
Mar 26 2024 0.04865 0.00705 16.95% 0.049 0.0529 0.045 343,884
Mar 25 2024 0.0416 -0.011 -20.91% 0.05 0.05 0.0416 291,183
Mar 22 2024 0.0526 0.007 15.35% 0.04715 0.0526 0.04715 51,300
Mar 21 2024 0.0456 0.0008 1.79% 0.048 0.048 0.0456 143,616
Mar 20 2024 0.0448 -0.0079 -14.99% 0.0455 0.048 0.0416 32,865
Mar 19 2024 0.0527 -0.0005 -0.94% 0.041 0.0527 0.041 41,149
Mar 18 2024 0.0532 0.0002 0.38% 0.05 0.0532 0.04755 25,700
Mar 15 2024 0.053 0.0046 9.50% 0.041 0.053 0.041 31,710
Mar 14 2024 0.0484 0.0052 12.04% 0.04495 0.05 0.044 27,401
Mar 13 2024 0.0432 0.0011 2.61% 0.0482 0.0482 0.0421 20,520
Mar 12 2024 0.0421 -0.0079 -15.80% 0.05 0.05 0.0421 4,000
Mar 11 2024 0.05 -0.0027 -5.12% 0.0518 0.0519 0.041 108,035
Mar 08 2024 0.0527 0.0007 1.35% 0.052 0.0527 0.0432 23,628
Mar 07 2024 0.052 0.001 1.96% 0.0529 0.0529 0.0519 6,127
Mar 06 2024 0.051 0.0041 8.74% 0.0442 0.051 0.0442 37,000
Mar 05 2024 0.0469 -0.0007 -1.47% 0.05 0.05 0.0469 2,100
Mar 04 2024 0.0476 0.00 0.00% 0.0476 0.0493 0.0405 22,254
Mar 01 2024 0.0476 0.0076 19.00% 0.04 0.0476 0.04 5,946
Feb 29 2024 0.04 -0.01008 -20.12% 0.0527 0.0527 0.04 49,341
Feb 28 2024 0.050075 -0.00163 -3.14% 0.0527 0.0527 0.050075 208
Feb 27 2024 0.0517 -0.0014 -2.64% 0.0503 0.0517 0.043 21,682
Feb 26 2024 0.0531 0.0071 15.43% 0.0498 0.0531 0.0443 122,288
Feb 23 2024 0.046 -0.00175 -3.66% 0.0422 0.0481 0.0422 11,000
Feb 22 2024 0.04775 0.00333 7.50% 0.0524 0.0524 0.041 13,216
Feb 21 2024 0.04442 -0.00228 -4.88% 0.0476 0.0524 0.04442 1,500
Feb 20 2024 0.0467 -0.0035 -6.97% 0.0524 0.0524 0.041 21,761

Your Recent History

USOTC
SWISF
Sekur Private Data (QB)
LSE
0I9U
Direxion Daily Ftse Chin...
NASDAQ
DOYU
DouYu
COIN
WINGSUST
Wings
NYSE
FUL
H B Fuller
KUCN
SUSDETH
Synth sUSD
KOSPI
064350
Hyundai Rotem
NYSE
ALL-A.CL
Allstate
NASDAQ
SUSB
iShares Trust iShares ES...
BIT
FFSQBE
Vontobel Financial Produ...
EU
IIFRD
IIFRD
CSE
NSHS
NanoSphere Health Sciences
ASX
ARVR
EU
D963S
D963S
TSXV
BEX
Benton Resources
AMEX
EURL
Direxion Daily FTSE Euro...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved