Sekur Private Data Ltd. (SWISF)
OTCMKTS
· Delayed Price · Currency is USD
0.0250
+0.0030 (13.64%)
May 2, 2025, 4:00 PM EDT
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.10% | 2,200 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 27,186 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 113,300 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.36% | 6,935 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.96% | 22,710 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 51.74% | 71,000 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.99% | 69,521 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.46% | 300 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.67% | 1,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 400 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 36,720 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.50% | 1,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,125 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.56% | 70,954 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 107,498 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,313 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 66,600 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 5,200 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,900 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.66% | 88,432 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.66% | 108,904 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.58% | 22,425 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,880 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.63% | 208,877 |
| Mar 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.27% | 167,319 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 134,301 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.11% | 12,500 |
| Mar 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.00% | 18,500 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,240 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 300 |
| Mar 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 56.25% | 20,135 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.81% | 23,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 126,186 |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 141,652 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.19% | 2,030 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.50% | 72,739 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.92% | 858 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.64% | 5,370 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.89% | 90,351 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,050 |