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 )

0.0346 +0.0036 (+11.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.0348 0.0348 0.0273 0.0346 11,370 +0.00(+11.61%)
Jul 17, 2024 0.0310 0.0310 0.0272 0.0310 1,225 -0.00(-8.82%)
Jul 16, 2024 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-4.23%)
Jul 12, 2024 0.0355 0 -0.00(-1.11%)
Jul 11, 2024 0.0265 0.0359 0.0264 0.0359 14,600 +0.00(+0.00%)
Jul 10, 2024 0.0331 0.0359 0.0265 0.0359 30,480 +0.00(+0.00%)
Jul 09, 2024 0.0257 0.0367 0.0257 0.0359 3,300 -0.00(-2.18%)
Jul 08, 2024 0.0290 0.0367 0.0257 0.0367 79,415 -0.00(-0.27%)
Jul 05, 2024 0.0374 0.0374 0.0313 0.0368 31,697 -0.01(-16.74%)
Jul 02, 2024 0.0442 0 +0.00(+0.23%)
Jun 28, 2024 0.0441 61 +0.00(+0.00%)
Jun 27, 2024 0.0440 0.0441 0.0396 0.0441 36,358 -0.00(-0.23%)
Jun 26, 2024 0.0442 0.0442 0.0421 0.0442 450 +0.00(+0.45%)
Jun 25, 2024 0.0441 0.0441 0.0400 0.0440 8,800 +0.00(+10.00%)
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%)
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.