Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sekur Private Data Ltd (OP: SWISF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.0421 0.0429 0.0400 0.0400 181,459 +0.00(+0.00%)
Jun 21, 2024 0.0419 0.0433 0.0400 0.0400 27,000 -0.00(-5.66%)
Jun 20, 2024 0.0410 0.0429 0.0410 0.0424 5,200 +0.00(+6.00%)
Jun 18, 2024 0.0421 0.0421 0.0400 0.0400 12,083 -0.00(-9.50%)
Jun 17, 2024 0.0442 0.0442 0.0400 0.0442 5,815 +0.00(+0.00%)
Jun 14, 2024 0.0440 0.0442 0.0400 0.0442 242,250 +0.00(+0.00%)
Jun 13, 2024 0.0445 0.0445 0.0400 0.0442 10,300 -0.00(-0.67%)
Jun 12, 2024 0.0401 0.0445 0.0401 0.0445 10,188 +0.00(+0.45%)
Jun 11, 2024 0.0443 0.0443 0.0443 0.0443 210 +0.00(+0.00%)
Jun 10, 2024 0.0487 0.0487 0.0400 0.0443 12,014 +0.00(+4.98%)
Jun 07, 2024 0.0444 0.0444 0.0422 0.0422 200 -0.00(-5.17%)
Jun 06, 2024 0.0400 0.0445 0.0400 0.0445 1,825 +0.00(+0.00%)
Jun 05, 2024 0.0402 0.0445 0.0400 0.0445 5,950 +0.00(+5.20%)
Jun 04, 2024 0.0445 0.0445 0.0402 0.0423 1,555 +0.00(+4.96%)
Jun 03, 2024 0.0420 0.0420 0.0400 0.0403 66,050 -0.01(-16.91%)
May 31, 2024 0.0454 0.0488 0.0454 0.0485 1,200 -0.00(-0.61%)
May 30, 2024 0.0488 0.0488 0.0488 0.0488 1,100 +0.00(+0.00%)
May 29, 2024 0.0488 0.0488 0.0454 0.0488 7,516 -0.00(-4.13%)
May 28, 2024 0.0495 0.0510 0.0411 0.0509 362,633 -0.00(-0.20%)
May 24, 2024 0.0455 0.0515 0.0432 0.0510 47,216 -0.00(-1.16%)
May 23, 2024 0.0510 0.0516 0.0400 0.0516 99,066 +0.00(+0.00%)
May 22, 2024 0.0458 0.0516 0.0402 0.0516 5,525 +0.00(+0.00%)
May 21, 2024 0.0524 0.0524 0.0516 0.0516 6,010 -0.00(-1.71%)
May 20, 2024 0.0524 0.0525 0.0524 0.0525 10,430 +0.00(+1.35%)
May 17, 2024 0.0440 0.0524 0.0427 0.0518 141,498 +0.01(+17.73%)
May 16, 2024 0.0480 0.0480 0.0440 0.0440 32,316 -0.00(-8.33%)
May 15, 2024 0.0480 0.0480 0.0427 0.0480 47,821 +0.01(+12.41%)
May 14, 2024 0.0451 0.0480 0.0427 0.0427 193,675 -0.00(-5.32%)
May 13, 2024 0.0451 0.0451 0.0451 0.0451 9,501 -0.00(-6.04%)
May 10, 2024 0.0485 0.0500 0.0450 0.0480 125,121 -0.00(-4.00%)
May 09, 2024 0.0550 0.0550 0.0428 0.0500 71,350 -0.00(-7.58%)
May 08, 2024 0.0530 0.0541 0.0530 0.0541 1,150 +0.00(+0.56%)
May 07, 2024 0.0538 0.0538 0.0500 0.0538 5,354 +0.00(+8.03%)
May 06, 2024 0.0575 0.0575 0.0489 0.0498 32,100 +0.01(+24.19%)
May 03, 2024 0.0500 0.0640 0.0401 0.0401 68,100 -0.01(-19.80%)
May 02, 2024 0.0561 0.0582 0.0500 0.0500 86,761 -0.00(-3.47%)
May 01, 2024 0.0630 0.0630 0.0518 0.0518 171,050 -0.01(-17.12%)
Apr 30, 2024 0.0710 0.0710 0.0614 0.0625 30,620 +0.00(+2.46%)
Apr 29, 2024 0.0610 0.0610 0.0610 0.0610 2,010 +0.00(+1.67%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 12,737 -0.00(-3.07%)
Apr 25, 2024 0.0620 0.0675 0.0600 0.0619 262,848 -0.00(-5.21%)
Apr 24, 2024 0.0695 0.0695 0.0653 0.0653 15,430 -0.00(-3.40%)
Apr 23, 2024 0.0700 0.0700 0.0620 0.0676 12,150 +0.01(+9.03%)
Apr 22, 2024 0.0650 0.0650 0.0620 0.0620 47,550 -0.00(-0.80%)
Apr 19, 2024 0.0708 0.0708 0.0625 0.0625 25,420 +0.00(+0.81%)
Apr 18, 2024 0.0640 0.0690 0.0620 0.0620 47,735 -0.00(-6.77%)
Apr 17, 2024 0.0640 0.0665 0.0640 0.0665 22,050 +0.00(+7.26%)
Apr 16, 2024 0.0644 0.0644 0.0620 0.0620 27,325 -0.00(-3.88%)
Apr 15, 2024 0.0665 0.0665 0.0645 0.0645 1,125 -0.00(-3.59%)
Apr 12, 2024 0.0620 0.0690 0.0620 0.0669 104,025 +0.01(+9.67%)
Apr 11, 2024 0.0600 0.0736 0.0556 0.0610 714,263 +0.01(+10.91%)
Apr 10, 2024 0.0510 0.0555 0.0510 0.0550 122,900 +0.00(+6.38%)
Apr 09, 2024 0.0500 0.0517 0.0480 0.0517 33,900 +0.00(+3.40%)
Apr 08, 2024 0.0460 0.0500 0.0455 0.0500 170,300 +0.00(+1.63%)
Apr 05, 2024 0.0500 0.0500 0.0416 0.0492 189,500 +0.00(+8.85%)
Apr 04, 2024 0.0450 0.0494 0.0416 0.0452 292,993 -0.00(-5.83%)
Apr 03, 2024 0.0460 0.0490 0.0450 0.0480 132,042 -0.00(-3.03%)
Apr 02, 2024 0.0517 0.0517 0.0454 0.0495 61,531 -0.00(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.