Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.0107 (-17.12%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 1, 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 (%)
May 01, 2024 0.0630 0.0630 0.0518 0.0518 171,050 -0.01(-17.12%)
Apr 30, 2024 0.0710 0.0710 0.0614 0.0625 30,620 +0.00(+2.46%)
Apr 29, 2024 0.0610 0.0610 0.0610 0.0610 2,010 +0.00(+1.67%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 12,737 -0.00(-3.07%)
Apr 25, 2024 0.0620 0.0675 0.0600 0.0619 262,848 -0.00(-5.21%)
Apr 24, 2024 0.0695 0.0695 0.0653 0.0653 15,430 -0.00(-3.40%)
Apr 23, 2024 0.0700 0.0700 0.0620 0.0676 12,150 +0.01(+9.03%)
Apr 22, 2024 0.0650 0.0650 0.0620 0.0620 47,550 -0.00(-0.80%)
Apr 19, 2024 0.0708 0.0708 0.0625 0.0625 25,420 +0.00(+0.81%)
Apr 18, 2024 0.0640 0.0690 0.0620 0.0620 47,735 -0.00(-6.77%)
Apr 17, 2024 0.0640 0.0665 0.0640 0.0665 22,050 +0.00(+7.26%)
Apr 16, 2024 0.0644 0.0644 0.0620 0.0620 27,325 -0.00(-3.88%)
Apr 15, 2024 0.0665 0.0665 0.0645 0.0645 1,125 -0.00(-3.59%)
Apr 12, 2024 0.0620 0.0690 0.0620 0.0669 104,025 +0.01(+9.67%)
Apr 11, 2024 0.0600 0.0736 0.0556 0.0610 714,263 +0.01(+10.91%)
Apr 10, 2024 0.0510 0.0555 0.0510 0.0550 122,900 +0.00(+6.38%)
Apr 09, 2024 0.0500 0.0517 0.0480 0.0517 33,900 +0.00(+3.40%)
Apr 08, 2024 0.0460 0.0500 0.0455 0.0500 170,300 +0.00(+1.63%)
Apr 05, 2024 0.0500 0.0500 0.0416 0.0492 189,500 +0.00(+8.85%)
Apr 04, 2024 0.0450 0.0494 0.0416 0.0452 292,993 -0.00(-5.83%)
Apr 03, 2024 0.0460 0.0490 0.0450 0.0480 132,042 -0.00(-3.03%)
Apr 02, 2024 0.0517 0.0517 0.0454 0.0495 61,531 -0.00(-1.00%)
Apr 01, 2024 0.0488 0.0529 0.0440 0.0500 161,386 +0.00(+2.67%)
Mar 28, 2024 0.0476 0.0488 0.0435 0.0487 49,510 +0.00(+0.21%)
Mar 27, 2024 0.0450 0.0486 0.0450 0.0486 31,250 -0.00(-0.21%)
Mar 26, 2024 0.0490 0.0529 0.0450 0.0487 343,884 +0.01(+17.07%)
Mar 25, 2024 0.0500 0.0500 0.0416 0.0416 291,183 -0.01(-20.91%)
Mar 22, 2024 0.0472 0.0526 0.0472 0.0526 51,300 +0.01(+15.35%)
Mar 21, 2024 0.0480 0.0480 0.0456 0.0456 143,616 +0.00(+1.79%)
Mar 20, 2024 0.0455 0.0480 0.0416 0.0448 32,865 -0.01(-14.99%)
Mar 19, 2024 0.0410 0.0527 0.0410 0.0527 41,149 -0.00(-0.94%)
Mar 18, 2024 0.0500 0.0532 0.0476 0.0532 25,700 +0.00(+0.38%)
Mar 15, 2024 0.0530 0.0530 0.0410 0.0530 31,710 +0.00(+9.50%)
Mar 14, 2024 0.0450 0.0500 0.0440 0.0484 27,401 +0.01(+12.04%)
Mar 13, 2024 0.0482 0.0482 0.0421 0.0432 20,520 +0.00(+2.61%)
Mar 12, 2024 0.0500 0.0500 0.0421 0.0421 4,000 -0.01(-15.80%)
Mar 11, 2024 0.0518 0.0519 0.0410 0.0500 108,035 -0.00(-5.12%)
Mar 08, 2024 0.0527 0.0527 0.0432 0.0527 23,628 +0.00(+1.35%)
Mar 07, 2024 0.0529 0.0529 0.0519 0.0520 6,127 +0.00(+1.96%)
Mar 06, 2024 0.0442 0.0510 0.0442 0.0510 37,000 +0.00(+8.74%)
Mar 05, 2024 0.0500 0.0500 0.0469 0.0469 2,100 -0.00(-1.47%)
Mar 04, 2024 0.0476 0.0493 0.0405 0.0476 22,254 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.