Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0518 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 0.0858 0.0858 0.0760 0.0830 18,280 +0.00(+3.75%)
Jun 14, 2023 0.0850 0.0867 0.0760 0.0800 56,557 -0.01(-5.88%)
Jun 13, 2023 0.0880 0.0880 0.0850 0.0850 14,000 -0.00(-5.56%)
Jun 12, 2023 0.0900 0.0900 0.0775 0.0900 53,354 +0.00(+0.00%)
Jun 09, 2023 0.0900 0.0900 0.0850 0.0900 41,456 +0.01(+20.00%)
Jun 08, 2023 0.0800 0.0800 0.0750 0.0750 32,879 +0.00(+2.60%)
Jun 07, 2023 0.0850 0.0882 0.0700 0.0731 152,911 -0.01(-12.35%)
Jun 06, 2023 0.0850 0.0850 0.0790 0.0834 21,350 +0.00(+4.25%)
Jun 05, 2023 0.0800 0.0800 0.0730 0.0800 27,929 -0.01(-11.11%)
Jun 02, 2023 0.0750 0.0900 0.0750 0.0900 2,659 +0.01(+12.50%)
Jun 01, 2023 0.0810 0.0810 0.0730 0.0800 96,500 -0.00(-0.62%)
May 31, 2023 0.0750 0.0810 0.0750 0.0805 12,100 +0.00(+3.87%)
May 30, 2023 0.0736 0.0788 0.0736 0.0775 15,170 -0.01(-7.74%)
May 26, 2023 0.0850 0.0850 0.0702 0.0840 95,301 -0.00(-1.18%)
May 25, 2023 0.0850 0.0880 0.0725 0.0850 109,500 -0.00(-3.63%)
May 24, 2023 0.0888 0.0900 0.0880 0.0882 35,012 -0.01(-5.97%)
May 23, 2023 0.0889 0.0949 0.0880 0.0938 169,900 -0.00(-1.26%)
May 22, 2023 0.0880 0.0950 0.0880 0.0950 15,700 +0.01(+10.72%)
May 19, 2023 0.0990 0.0990 0.0858 0.0858 13,352 -0.01(-6.74%)
May 18, 2023 0.0891 0.0920 0.0875 0.0920 25,299 +0.02(+31.24%)
May 17, 2023 0.0701 0.0701 0.0701 0.0701 521 +0.00(+0.14%)
May 16, 2023 0.0780 0.0850 0.0700 0.0700 32,650 -0.03(-30.00%)
May 15, 2023 0.1000 0.1000 0.0814 0.1000 24,904 +0.00(+0.00%)
May 12, 2023 0.0910 0.1000 0.0825 0.1000 183,536 +0.00(+4.17%)
May 11, 2023 0.0910 0.0960 0.0910 0.0960 28,265 +0.00(+1.05%)
May 10, 2023 0.0950 0.0950 0.0850 0.0950 34,800 -0.00(-1.04%)
May 09, 2023 0.0970 0.1000 0.0822 0.0960 122,100 -0.00(-2.04%)
May 08, 2023 0.1000 0.1000 0.0950 0.0980 23,090 +0.00(+0.00%)
May 05, 2023 0.0970 0.0980 0.0950 0.0980 167,643 +0.00(+1.03%)
May 04, 2023 0.0940 0.0977 0.0940 0.0970 86,501 +0.00(+0.00%)
May 03, 2023 0.0940 0.1000 0.0940 0.0970 43,485 -0.00(-3.00%)
May 02, 2023 0.0950 0.1000 0.0850 0.1000 38,290 +0.00(+4.17%)
May 01, 2023 0.0970 0.0970 0.0960 0.0960 52,880 -0.00(-1.03%)
Apr 28, 2023 0.0920 0.0970 0.0920 0.0970 51,290 +0.00(+2.11%)
Apr 27, 2023 0.0900 0.0950 0.0834 0.0950 89,996 +0.00(+3.26%)
Apr 26, 2023 0.0960 0.0960 0.0850 0.0920 58,490 -0.01(-6.12%)
Apr 25, 2023 0.0900 0.0980 0.0893 0.0980 51,680 +0.01(+10.36%)
Apr 24, 2023 0.0860 0.1000 0.0860 0.0888 225,070 -0.00(-1.33%)
Apr 21, 2023 0.0808 0.0950 0.0800 0.0900 44,450 -0.01(-10.00%)
Apr 20, 2023 0.0964 0.1041 0.0800 0.1000 57,400 -0.00(-2.91%)
Apr 19, 2023 0.0968 0.1030 0.0968 0.1030 151,179 +0.00(+0.00%)
Apr 18, 2023 0.0940 0.1030 0.0930 0.1030 15,050 +0.00(+3.00%)
Apr 17, 2023 0.0940 0.1030 0.0850 0.1000 25,352 +0.01(+6.38%)
Apr 14, 2023 0.1040 0.1040 0.0940 0.0940 43,030 -0.01(-11.57%)
Apr 13, 2023 0.0935 0.1100 0.0870 0.1063 216,564 +0.02(+17.07%)
Apr 12, 2023 0.0850 0.1100 0.0800 0.0908 243,045 -0.01(-6.39%)
Apr 11, 2023 0.0630 0.0970 0.0630 0.0970 62,877 +0.01(+14.12%)
Apr 10, 2023 0.0710 0.1100 0.0652 0.0850 63,557 -0.02(-19.05%)
Apr 06, 2023 0.0950 0.1100 0.0650 0.1050 736,722 +0.00(+0.00%)
Apr 05, 2023 0.0950 0.1100 0.0950 0.1050 36,838 +0.01(+10.53%)
Apr 04, 2023 0.0870 0.0992 0.0870 0.0950 218,428 +0.00(+2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.