Sekur Private Data Ltd. (SWISF)
OTCMKTS
· Delayed Price · Currency is USD
0.0750
+0.0220 (41.51%)
Jul 15, 2025, 3:53 PM EDT
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 6.00% | 165,280 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -6.37% | 375,910 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.94% | 79,252 |
| Jul 9, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -15.54% | 105,671 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 56,661 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.75% | 38,836 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -10.48% | 167,007 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | 278,461 |
| Jul 1, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 21.18% | 121,502 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.55% | 59,452 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.67% | 26,023 |
| Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 9.75% | 322,470 |
| Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.43% | 60,400 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.71% | 45,475 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 1.48% | 23,335 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.88% | 73,527 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.49% | 29,788 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.60% | 205,850 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 187,141 |
| Jun 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 102,128 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 433,893 |
| Jun 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 53,000 |
| Jun 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.38% | 2,175 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.39% | 93,132 |
| Jun 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.22% | 166,325 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.50% | 230,722 |
| Jun 4, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 421,660 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.86% | 14,600 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.81% | 78,800 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.34% | 32,287 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | 1,819 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.67% | 10,750 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.24% | 13,727 |
| May 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.27% | 27,500 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.48% | 5,100 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.42% | 20,750 |
| May 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.25% | 51,500 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.31% | 18,983 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | 63,965 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.15% | 9,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | 8,535 |
| May 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.41% | 60,814 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.54% | 70,150 |
| May 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.70% | 93,604 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.60% | 94,798 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 11,909 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.33% | 269,818 |