Sekur Private Data Ltd. (CSE: SKUR)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 82,500 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 107,000 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,620 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 30,725 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 22,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,690 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,500 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,202 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 98,000 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,093 |
| Nov 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 21,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 30,000 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 27,000 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 6,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 21,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 50,365 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 12,385 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 152,000 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,250 |
| Nov 4, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 15,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 39,000 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 116,100 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 146,100 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 6,150 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 181,000 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 5,000 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 16, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 56,297 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 44,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 142,000 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 4,000 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 26,000 |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,500 |
| Sep 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 105,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 17, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 12,000 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 15,500 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 18,210 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,500 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 13,000 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 40,000 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 5, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 83,080 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 3, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 17,000 |
| Aug 30, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -25.00% | 4,000 |
| Aug 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 95,000 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 27, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | - | - | 600,999 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 10,000 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,000 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 5,000 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Aug 9, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 4,750 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 34,000 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 16,000 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Aug 2, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 27,321 |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Jul 31, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 28,500 |