Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Sekur Private Data Ltd. (SWISF)

Compare
0.0217
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.02170.02170.02170.02170.0217300
Apr 16, 20250.02690.02690.02350.02350.02351,000
Apr 15, 20250.02100.02100.02100.02100.0210400
Apr 14, 20250.01900.02690.01900.01900.019036,720
Apr 11, 20250.01900.01900.01900.01900.01901,000
Apr 10, 20250.01750.02390.01750.02390.02391,125
Apr 9, 20250.02000.02390.01750.02390.023970,954
Apr 8, 20250.02000.02400.01900.01950.0195107,498
Apr 7, 20250.02200.02200.01950.01950.01951,313
Apr 4, 20250.02630.02630.01950.01950.019566,600
Apr 3, 20250.02200.02200.01950.01950.01955,200
Apr 2, 20250.02000.02000.02000.02000.0200-
Apr 1, 20250.02000.02130.02000.02000.020040,900
Mar 31, 20250.02400.02400.02000.02000.020088,432
Mar 28, 20250.02750.02750.02000.02170.0217108,904
Mar 27, 20250.02320.02400.02050.02050.020522,425
Mar 26, 20250.02400.02400.02400.02400.024032,880
Mar 25, 20250.03100.03100.02170.02400.0240208,877
Mar 24, 20250.02170.02500.02150.02150.0215167,319
Mar 21, 20250.02200.02200.02200.02200.022050,000
Mar 20, 20250.02200.02200.02200.02200.022054,000
Mar 19, 20250.02110.02200.02110.02200.0220134,301
Mar 18, 20250.02000.02000.02000.02000.0200-
Mar 17, 20250.02500.02500.02000.02000.020012,500
Mar 14, 20250.01950.02500.01950.02230.022318,500
Mar 13, 20250.02500.02500.02500.02500.02508,240
Mar 12, 20250.02500.02500.02500.02500.02501,000
Mar 11, 20250.01950.02500.01950.02500.0250300
Mar 10, 20250.02430.02500.01950.02500.025020,135
Mar 7, 20250.01600.01600.01600.01600.016023,000
Mar 6, 20250.02100.02100.02100.02100.0210-
Mar 5, 20250.02100.02500.01600.02100.0210126,186
Mar 4, 20250.02360.02500.02360.02500.0250141,652
Mar 3, 20250.02100.02500.02100.02400.02402,030
Feb 28, 20250.02260.02260.02260.02260.02265,000
Feb 27, 20250.02930.02930.02260.02260.022672,739
Feb 26, 20250.02930.02930.02470.02470.0247858
Feb 25, 20250.02930.02930.02280.02400.02405,370
Feb 24, 20250.02700.02700.02280.02470.024790,351
Feb 21, 20250.02350.02350.02350.02350.023575,050
Feb 20, 20250.03300.03300.02250.02350.0235283,369
Feb 19, 20250.02250.02700.02070.02700.0270438,218
Feb 18, 20250.01830.02290.01480.02000.020087,758
Feb 14, 20250.02100.02100.01450.01450.01455,600
Feb 13, 20250.01380.01380.01380.01380.0138-
Feb 12, 20250.01270.02290.01270.01380.0138101,425
Feb 11, 20250.01800.01800.01420.01420.0142272,150
Feb 10, 20250.02030.02030.02030.02030.0203-
Feb 7, 20250.01420.02300.01420.02030.020363,124
Feb 6, 20250.01610.01610.01610.01610.0161300
Feb 5, 20250.01670.01800.01600.01700.017034,006
Feb 4, 20250.01800.01800.01530.01530.0153118,500
Feb 3, 20250.01600.01720.01600.01720.017237,000
Jan 31, 20250.01730.01730.01450.01600.016053,239
Jan 30, 20250.02160.02180.01550.01770.0177110,100
Jan 29, 20250.01990.01990.01770.01770.0177165,856
Jan 28, 20250.01270.01590.01270.01550.015531,000
Jan 27, 20250.01270.01270.01270.01270.01271,606
Jan 24, 20250.01500.01500.01500.01500.0150110,000
Jan 23, 20250.01400.01900.01310.01500.0150203,400
Jan 22, 20250.02180.02180.01430.01550.015517,400
Jan 21, 20250.01260.02180.01260.01310.01314,024
Jan 17, 20250.01650.01650.01400.01510.01515,277
Jan 16, 20250.01890.01890.01600.01600.016063,900
Jan 15, 20250.01260.01440.01260.01440.014468,000
Jan 14, 20250.01240.01240.01240.01240.0124-
Jan 13, 20250.01240.01240.01240.01240.0124-
Jan 10, 20250.02000.02000.01240.01240.012446,700
Jan 8, 20250.02160.02160.01950.01950.01951,700
Jan 7, 20250.02150.02180.01200.02180.021870,000
Jan 6, 20250.01710.02100.01710.02070.020761,000
Jan 3, 20250.02180.02180.02180.02180.0218100
Jan 2, 20250.02180.02180.02090.02090.0209187,815
Dec 31, 20240.01430.01600.01430.01600.016010,000
Dec 30, 20240.01800.02150.01610.01610.0161209,146
Dec 27, 20240.01990.01990.01640.01640.016417,120
Dec 26, 20240.01800.01990.01800.01900.019017,944
Dec 24, 20240.02090.02090.01990.01990.019941,407
Dec 23, 20240.01990.02180.01990.02180.02181,193
Dec 20, 20240.02180.02180.01800.02180.021839,300
Dec 19, 20240.01810.02090.01800.02090.0209107,340
Dec 18, 20240.01810.01810.01810.01810.01813,000
Dec 17, 20240.02120.02120.01800.01800.0180163,808
Dec 16, 20240.02000.02060.01810.02000.0200129,084
Dec 13, 20240.01800.01800.01800.01800.0180-
Dec 12, 20240.01760.01800.01630.01800.0180133,408
Dec 11, 20240.01900.02000.01900.01900.019013,440
Dec 10, 20240.02200.02320.02000.02000.020027,230
Dec 9, 20240.02210.02210.01800.02210.0221995
Dec 6, 20240.02240.02240.01750.02240.022488,140
Dec 5, 20240.02020.02240.01730.02240.022438,271
Dec 4, 20240.01910.02240.01910.02090.02091,200
Dec 3, 20240.02030.02030.02030.02030.0203-
Dec 2, 20240.01980.02030.01910.02030.020323,015
Nov 29, 20240.01560.02020.01560.02020.020210,050
Nov 27, 20240.02250.02250.02250.02250.022535,100
Nov 26, 20240.02080.02080.02080.02080.0208150
Nov 25, 20240.01560.02200.01560.02200.0220112,232
Nov 22, 20240.02150.02250.02110.02120.021240,830
Nov 21, 20240.01680.02000.01680.02000.020014,465
Nov 20, 20240.02180.02180.02180.02180.021834,009
Nov 19, 20240.02180.02210.02180.02180.021819,500
Nov 18, 20240.02180.02220.02180.02220.022216,000
Nov 15, 20240.02250.02250.02250.02250.0225100
Nov 14, 20240.01800.01800.01790.01790.017927,120
Nov 13, 20240.02070.02070.02070.02070.020743,784
Nov 12, 20240.02400.02400.02300.02370.023754,000
Nov 11, 20240.02690.02690.02210.02210.022130,300
Nov 8, 20240.02950.02950.02880.02880.0288105,800
Nov 7, 20240.02500.02500.02500.02500.02506,000
Nov 6, 20240.02500.02890.02500.02500.0250107,350
Nov 5, 20240.02750.02750.02750.02750.027510,000
Nov 4, 20240.02500.02830.02500.02800.028030,505
Nov 1, 20240.02890.02890.02500.02500.02502,300
Oct 31, 20240.02370.02690.02370.02690.026973,700
Oct 30, 20240.02880.02880.02870.02870.02876,200
Oct 29, 20240.02710.02890.02710.02880.028826,421
Oct 28, 20240.02260.02620.02260.02620.026213,400
Oct 25, 20240.02430.02430.02200.02200.022054,600
Oct 24, 20240.02710.02710.02710.02710.0271300
Oct 23, 20240.02620.02620.02300.02300.023020,000
Oct 22, 20240.02720.02840.02120.02840.0284435,200
Oct 21, 20240.02700.02700.02670.02670.0267410
Oct 18, 20240.02840.02840.02840.02840.0284100
Oct 17, 20240.02520.02520.02520.02520.0252200
Oct 16, 20240.02520.02520.02200.02200.022057,523
Oct 15, 20240.02750.02750.02390.02620.026215,600
Oct 14, 20240.02880.02890.02810.02810.0281124,698
Oct 11, 20240.02750.02750.02750.02750.0275-
Oct 10, 20240.02690.02750.02500.02750.02752,071
Oct 9, 20240.02440.02500.02440.02500.025017,100
Oct 8, 20240.02650.02690.02500.02690.02697,400
Oct 7, 20240.02200.02680.02200.02550.025516,200
Oct 4, 20240.02880.02880.02880.02880.0288-
Oct 3, 20240.02880.02880.02880.02880.02885,000
Oct 2, 20240.02880.02880.02880.02880.02882,672
Oct 1, 20240.02640.02640.02200.02570.025710,400
Sep 30, 20240.02200.02640.02200.02640.02648,850
Sep 27, 20240.02570.02770.02200.02770.027715,200
Sep 26, 20240.02500.02500.02500.02500.025055,226
Sep 25, 20240.02800.02880.02500.02690.026931,397
Sep 24, 20240.02880.02880.02880.02880.028824,100
Sep 23, 20240.02200.02890.02200.02730.0273241,343
Sep 20, 20240.02350.02800.02230.02240.022474,900
Sep 19, 20240.02430.02430.02350.02350.02357,300
Sep 18, 20240.02600.02600.02600.02600.0260100
Sep 17, 20240.02350.02350.02350.02350.0235300
Sep 16, 20240.02600.02600.02600.02600.0260-
Sep 13, 20240.02300.02600.02300.02600.02601,100
Sep 12, 20240.02210.02600.02210.02600.02606,200
Sep 11, 20240.02590.02600.02300.02600.026018,073
Sep 10, 20240.02590.02590.02590.02590.0259100
Sep 9, 20240.02110.02200.01840.02140.0214142,900
Sep 6, 20240.02300.02300.02290.02300.0230300
Sep 5, 20240.02200.02300.02000.02010.020141,397
Sep 4, 20240.02400.02400.02400.02400.0240500
Sep 3, 20240.02200.02200.02200.02200.022011,430
Aug 30, 20240.02000.02280.01860.02280.022845,850
Aug 29, 20240.02290.02290.02000.02280.022876,393
Aug 28, 20240.02290.02290.02290.02290.022910,000
Aug 27, 20240.02200.02780.01790.02460.0246256,199
Aug 26, 20240.02200.02730.02200.02550.025525,830
Aug 23, 20240.02570.02880.02200.02480.02488,580
Aug 22, 20240.02700.02700.02640.02640.026410,200
Aug 21, 20240.02100.02880.02100.02880.0288600
Aug 20, 20240.02200.02800.02200.02490.024937,368
Aug 19, 20240.02890.02890.02200.02200.022026,650
Aug 16, 20240.02540.02550.02540.02550.02554,400
Aug 15, 20240.02880.02880.02880.02880.0288-
Aug 14, 20240.02870.02880.02870.02880.02886,900
Aug 13, 20240.02800.02880.02430.02880.028824,900
Aug 12, 20240.02080.02880.02080.02200.022055,600
Aug 9, 20240.02080.02260.02080.02130.021312,000
Aug 8, 20240.02040.02890.02030.02890.028922,900
Aug 7, 20240.02890.02890.02470.02890.028969,279
Aug 6, 20240.02580.02580.02580.02580.025812,350
Aug 5, 20240.02990.02990.02980.02980.02983,480
Aug 2, 20240.02400.02400.02400.02400.024012,000
Aug 1, 20240.02920.02920.02920.02920.0292-
Jul 31, 20240.02650.02920.02130.02920.029289,770
Jul 30, 20240.02800.02860.02650.02650.026522,299
Jul 29, 20240.02640.02640.02640.02640.02641,900
Jul 26, 20240.02800.02800.02800.02800.0280-
Jul 25, 20240.03190.03190.02800.02800.028015,500
Jul 24, 20240.03000.03000.02710.02800.028030,100
Jul 23, 20240.02730.03120.02730.02730.027351,306
Jul 22, 20240.03450.03460.02500.02500.025051,105
Jul 19, 20240.03220.03450.03000.03000.030010,193
Jul 18, 20240.03480.03480.02730.03460.034611,370
Jul 17, 20240.02720.03100.02720.03100.03101,225
Jul 16, 20240.03400.03400.03400.03400.034010,000
Jul 15, 20240.03550.03550.03550.03550.0355-
Jul 12, 20240.02650.03550.02650.03550.035585,955
Jul 11, 20240.03580.03590.02640.03590.035914,600
Jul 10, 20240.03310.03590.02650.03590.035930,480
Jul 9, 20240.02570.03670.02570.03590.03593,300
Jul 8, 20240.02900.03670.02570.03670.036779,415
Jul 5, 20240.03740.03740.03130.03680.036831,697
Jul 3, 20240.04420.04420.04420.04420.0442-
Jul 2, 20240.04000.04420.02700.04420.0442627,175
Jul 1, 20240.04410.04410.04410.04410.0441-
Jun 28, 20240.04410.04410.04000.04410.04419,661
Jun 27, 20240.04000.04410.03950.04410.044136,358
Jun 26, 20240.04420.04420.04210.04420.0442450
Jun 25, 20240.04410.04410.04000.04400.04408,800
Jun 24, 20240.04210.04290.04000.04000.0400181,459
Jun 21, 20240.04190.04330.04000.04000.040027,000
Jun 20, 20240.04100.04290.04100.04240.04245,200
Jun 18, 20240.04210.04210.04000.04000.040012,083
Jun 17, 20240.04420.04420.04000.04420.04425,815
Jun 14, 20240.04180.04420.04000.04420.0442242,250
Jun 13, 20240.04450.04450.04000.04420.044210,300
Jun 12, 20240.04450.04450.04010.04450.044510,188
Jun 11, 20240.04430.04430.04430.04430.0443210
Jun 10, 20240.04870.04870.04000.04430.044312,014
Jun 7, 20240.04440.04440.04210.04210.0421200
Jun 6, 20240.04000.04450.04000.04450.04451,825
Jun 5, 20240.04020.04450.04000.04450.04455,950
Jun 4, 20240.04020.04450.04020.04230.04231,555
Jun 3, 20240.04200.04200.04000.04030.040366,050
May 31, 20240.04880.04880.04540.04850.04851,200
May 30, 20240.04880.04880.04880.04880.04881,100
May 29, 20240.04540.04880.04540.04880.04887,516
May 28, 20240.04610.05090.04110.05090.0509362,633
May 24, 20240.04550.05150.04320.05100.051047,216
May 23, 20240.05060.05160.04000.05160.051699,066
May 22, 20240.04580.05160.04020.05160.05165,525
May 21, 20240.05240.05240.05160.05160.05166,010
May 20, 20240.05240.05250.05240.05250.052510,430
May 17, 20240.04400.05240.04270.05180.0518141,498
May 16, 20240.04800.04800.04400.04400.044032,316
May 15, 20240.04800.04800.04270.04800.048047,821
May 14, 20240.04510.04800.04270.04270.0427193,675
May 13, 20240.04510.04510.04510.04510.04519,501
May 10, 20240.04850.05000.04500.04800.0480125,121
May 9, 20240.05500.05500.04280.05000.050071,350
May 8, 20240.05290.05410.05290.05410.05411,150
May 7, 20240.05380.05380.05000.05380.05385,354
May 6, 20240.05750.05750.04890.04980.049832,100
May 3, 20240.06400.06400.04010.04010.040168,100
May 2, 20240.05610.05820.05000.05000.050086,761
May 1, 20240.06300.06300.05180.05180.0518171,050
Apr 30, 20240.07100.07100.06140.06250.062530,620
Apr 29, 20240.06100.06100.06100.06100.06102,010
Apr 26, 20240.06000.06000.06000.06000.060012,737
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

Related Tickers

IRI.AX Integrated Research Limited
0.4400
+1.15%
 
SYT SYLA Technologies Co., Ltd.
2.2100
-1.78%
 
VXTRF Voxtur Analytics Corp.
0.0185
+2.21%
 
TONR Tonner-One World Holdings, Inc.
0.0002
+100.00%
 
ELWS Earlyworks Co., Ltd
2.0185
-3.88%
 
MTC MMTec, Inc.
0.9598
-1.05%
 
WDLF Decentral Life, Inc.
0.0004
0.00%
 
FRGT Freight Technologies, Inc.
0.8755
-2.72%
 
PYCR Paycor HCM, Inc.
22.49
0.00%
 
HMBL HUMBL, Inc.
0.0003
0.00%