Skip to main content
logo
Sekur Private Data Ltd. (SWISF)
OTCMKTS · Delayed Price · Currency is USD
0.0556
-0.0093 (-14.33%)
Sep 3, 2025, 12:05 PM EDT

Sekur Private Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.050.060.050.060.06-1.07%1,810
Aug 29, 20250.070.070.070.070.072.50%21,655
Aug 28, 20250.070.070.060.060.06-3.76%36,888
Aug 27, 20250.070.070.070.070.079.29%32,804
Aug 26, 20250.070.070.060.060.06-6.38%41,988
Aug 25, 20250.060.070.060.070.071.31%66,516
Aug 22, 20250.080.080.060.060.06-14.45%11,058
Aug 21, 20250.060.080.060.080.0820.66%153,139
Aug 20, 20250.060.060.060.060.06-15.08%15,906
Aug 19, 20250.060.090.060.070.077.65%92,123
Aug 18, 20250.090.090.060.070.07-9.21%11,146
Aug 15, 20250.070.090.060.070.0715.50%478,535
Aug 14, 20250.050.060.050.060.0618.99%414,360
Aug 13, 20250.070.070.050.050.05-10.36%167,759
Aug 12, 20250.060.070.060.060.061.33%84,016
Aug 11, 20250.070.070.060.060.06-1.64%7,950
Aug 8, 20250.070.080.060.060.06-11.08%35,774
Aug 7, 20250.080.080.050.070.078.20%154,856
Aug 6, 20250.060.070.060.060.06-3.94%22,988
Aug 5, 20250.070.070.060.070.07-10.50%241,015
Aug 4, 20250.070.080.070.070.076.16%43,400
Aug 1, 20250.080.080.070.070.07-13.89%159,657
Jul 31, 20250.080.080.080.080.084.75%8,507
Jul 30, 20250.080.080.070.080.08-3.02%156,896
Jul 29, 20250.070.080.070.080.0820.12%22,318
Jul 28, 20250.070.080.070.070.07-14.49%117,950
Jul 25, 20250.080.090.070.080.08-2.89%68,048
Jul 24, 20250.060.090.060.080.0822.65%136,600
Jul 23, 20250.070.070.060.060.06-5.94%257,422
Jul 22, 20250.070.070.070.070.072.99%137,845
Jul 21, 20250.070.070.070.070.073.08%20,293
Jul 18, 20250.070.070.070.070.07-36,654
Jul 17, 20250.070.080.070.070.07-9.72%188,083
Jul 16, 20250.090.090.070.070.07-4.00%758,234
Jul 15, 20250.050.080.050.080.0841.51%846,216
Jul 14, 20250.060.060.040.050.056.00%165,280
Jul 11, 20250.060.060.040.050.05-6.37%375,910
Jul 10, 20250.050.050.040.050.0525.94%79,252
Jul 9, 20250.040.060.040.040.04-15.54%105,671
Jul 8, 20250.050.050.050.050.054.08%56,661
Jul 7, 20250.050.050.050.050.057.75%38,836
Jul 3, 20250.060.060.040.040.04-10.48%167,007
Jul 2, 20250.050.050.050.050.05-2.91%278,461
Jul 1, 20250.040.060.040.050.0521.18%121,502
Jun 30, 20250.040.040.040.040.041.55%59,452
Jun 27, 20250.050.050.040.040.04-4.67%26,023
Jun 26, 20250.040.050.040.040.049.75%322,470
Jun 25, 20250.040.050.040.040.04-6.43%60,400
Jun 24, 20250.050.050.040.040.043.71%45,475
Jun 23, 20250.060.060.040.040.041.48%23,335