Canada markets open in 8 hours 39 minutes

Sekur Private Data Ltd. (SWISF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0619-0.0034 (-5.17%)
At close: 03:45PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.06200.06750.06000.06190.0619262,848
Apr 24, 20240.06950.06950.06530.06530.065315,430
Apr 23, 20240.06200.07000.06200.06760.067612,150
Apr 22, 20240.06500.06500.06200.06200.062047,550
Apr 19, 20240.07080.07080.06250.06250.062525,420
Apr 18, 20240.06900.06900.06200.06200.062047,735
Apr 17, 20240.06400.06650.06400.06650.066522,050
Apr 16, 20240.06440.06440.06200.06200.062027,325
Apr 15, 20240.06650.06650.06450.06450.06451,125
Apr 12, 20240.06200.06900.06200.06690.0669104,025
Apr 11, 20240.05560.07360.05560.06100.0610714,263
Apr 10, 20240.05100.05550.05100.05500.0550122,900
Apr 09, 20240.05000.05170.04800.05170.051733,900
Apr 08, 20240.04550.05000.04550.05000.0500170,300
Apr 05, 20240.05000.05000.04160.04920.0492189,500
Apr 04, 20240.04940.04940.04160.04520.0452292,993
Apr 03, 20240.04600.04900.04500.04800.0480132,042
Apr 02, 20240.05170.05170.04540.04950.049561,531
Apr 01, 20240.04400.05290.04400.05000.0500161,386
Mar 28, 20240.04760.04880.04350.04870.048749,510
Mar 27, 20240.04500.04860.04500.04860.048631,250
Mar 26, 20240.04900.05290.04500.04870.0487343,884
Mar 25, 20240.05000.05000.04160.04160.0416291,183
Mar 22, 20240.04720.05260.04720.05260.052651,300
Mar 21, 20240.04800.04800.04560.04560.0456143,616
Mar 20, 20240.04550.04800.04160.04480.044832,865
Mar 19, 20240.04100.05270.04100.05270.052741,149
Mar 18, 20240.05000.05320.04760.05320.053225,700
Mar 15, 20240.04100.05300.04100.05300.053031,710
Mar 14, 20240.04500.05000.04400.04840.048427,401
Mar 13, 20240.04820.04820.04210.04320.043220,520
Mar 12, 20240.05000.05000.04210.04210.04214,000
Mar 11, 20240.05180.05190.04100.05000.0500108,035
Mar 08, 20240.05200.05270.04320.05270.052723,628
Mar 07, 20240.05290.05290.05190.05200.05206,127
Mar 06, 20240.04420.05100.04420.05100.051037,000
Mar 05, 20240.05000.05000.04690.04690.04692,100
Mar 04, 20240.04760.04930.04050.04760.047622,254
Mar 01, 20240.04000.04760.04000.04760.04765,946
Feb 29, 20240.05270.05270.04000.04000.040049,341
Feb 28, 20240.05270.05270.05010.05010.0501208
Feb 27, 20240.05030.05170.04300.05170.051721,682
Feb 26, 20240.04980.05310.04430.05310.0531122,288
Feb 23, 20240.04220.04810.04220.04600.046011,000
Feb 22, 20240.05240.05240.04100.04770.047713,216
Feb 21, 20240.04760.05240.04440.04440.04441,500
Feb 20, 20240.05240.05240.04100.04670.046721,761
Feb 16, 20240.05000.05160.04360.05020.0502172,881
Feb 15, 20240.05000.05100.04500.05100.0510123,311
Feb 14, 20240.04700.05250.04420.04740.047412,725
Feb 13, 20240.05300.05300.04980.05250.05251,100
Feb 12, 20240.05000.05080.04600.05080.0508900
Feb 09, 20240.04950.05290.04600.04810.048121,350
Feb 08, 20240.04740.05290.04740.05050.0505700
Feb 07, 20240.05190.05190.03940.04500.045019,400
Feb 06, 20240.04920.04920.04600.04700.047068,500
Feb 05, 20240.05690.05690.04810.05170.051742,343
Feb 02, 20240.04600.05500.04600.05500.055027,000
Feb 01, 20240.04910.05000.04700.05000.050028,951
Jan 31, 20240.04610.05500.04600.04600.046031,500
Jan 30, 20240.04900.05380.04100.05380.0538106,990
Jan 29, 20240.05180.05180.04830.05000.050081,650
Jan 26, 20240.05200.05300.05000.05300.053079,350
Jan 25, 20240.05180.05200.05180.05180.05184,200
Jan 24, 20240.05210.05220.05180.05210.05211,350
Jan 23, 20240.05180.05180.05000.05160.05164,000
Jan 22, 20240.05000.05360.04850.05360.053621,550
Jan 19, 20240.05200.05350.05000.05140.0514122,000
Jan 18, 20240.05500.05500.05000.05500.05509,200
Jan 17, 20240.05250.05500.04800.05500.055065,099
Jan 16, 20240.05500.05500.05000.05000.050010,350
Jan 12, 20240.05350.05500.05350.05500.05502,800
Jan 11, 20240.05500.05500.04030.05380.0538121,434
Jan 10, 20240.05000.05250.04890.04940.0494109,260
Jan 09, 20240.05500.05500.04900.05000.0500601,325
Jan 08, 20240.05780.05980.05780.05780.05786,800
Jan 05, 20240.05780.06130.05670.06100.06103,200
Jan 04, 20240.06320.06630.05250.06400.064062,650
Jan 03, 20240.06500.06890.05630.05630.056369,048
Jan 02, 20240.05260.05990.05170.05970.059731,600
Dec 29, 20230.05160.06000.05160.05650.056519,204
Dec 28, 20230.06000.06000.05140.05160.0516198,538
Dec 27, 20230.05510.07000.05510.07000.070012,201
Dec 26, 20230.05280.05940.05280.05940.059418,154
Dec 22, 20230.06370.07000.05280.06200.062021,900
Dec 21, 20230.07000.07000.06000.06620.066247,414
Dec 20, 20230.06740.07000.06300.06300.063018,300
Dec 19, 20230.06370.07490.06050.07490.07499,400
Dec 18, 20230.07000.07000.05300.06910.06916,766
Dec 15, 20230.06300.06470.04860.05890.0589125,907
Dec 14, 20230.05910.06500.05910.06300.06302,530
Dec 13, 20230.06000.06420.05590.06420.064261,603
Dec 12, 20230.05300.07180.05300.05900.059039,901
Dec 11, 20230.06040.06040.05650.05900.059012,365
Dec 08, 20230.06800.07680.05100.06040.0604302,698
Dec 07, 20230.06260.07830.06000.07500.0750164,442
Dec 06, 20230.06000.07830.06000.07830.0783107,062
Dec 05, 20230.07500.07900.06980.07850.07852,970
Dec 04, 20230.06450.06450.06450.06450.0645801
Dec 01, 20230.07500.08000.06300.07330.07337,224
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...