Sekur Private Data Ltd. (SWISF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0036 (-12.59%)
At close: Sep 18, 2026
SWISF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.59% | 451,199 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 219,729 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.10% | 130,425 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.19% | 46,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.71% | 26,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.73% | 190,000 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.96% | 3,561 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.27% | 80,800 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.49% | 326,088 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.56% | 62,100 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | 50,108 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | 135,501 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | 47,750 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.78% | 200,200 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 10,940 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 10,200 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.48% | 342,808 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.98% | 543,525 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.42% | 18,195 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.78% | 45,500 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.20% | 19,942 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.45% | 92,400 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.39% | 130,324 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.03% | 89,281 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.23% | 336,950 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.63% | 85,018 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.15% | 260,583 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 211,495 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.10% | 243,588 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.81% | 20,710 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.14% | 200 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.55% | 84,100 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 188.24% | 268,760 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -71.67% | 315,128 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.54% | 138,790 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 972,758 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 314,300 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 190,400 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.12% | 259,500 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.11% | 144,300 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.47% | 10,401 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.22% | 71,470 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.17% | 280,300 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.62% | 164,996 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | 52,200 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.40% | 192,844 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.16% | 743,290 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.77% | 257,002 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.33% | 149,980 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.98% | 19,450 |