Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP: SWISF )

0.0485 -0.0003 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2200 0.2250 0.2016 0.2110 168,771 -0.01(-6.51%)
May 27, 2022 0.2330 0.2357 0.2257 0.2257 27,978 -0.00(-1.87%)
May 26, 2022 0.2200 0.2510 0.2200 0.2300 90,720 +0.00(+0.00%)
May 25, 2022 0.2450 0.2493 0.2300 0.2300 34,412 -0.02(-6.92%)
May 24, 2022 0.2455 0.2650 0.2200 0.2471 106,695 +0.00(+0.65%)
May 23, 2022 0.2430 0.2650 0.2300 0.2455 139,682 +0.03(+15.42%)
May 20, 2022 0.2122 0.2274 0.2044 0.2127 32,735 -0.01(-3.27%)
May 19, 2022 0.2260 0.2260 0.2165 0.2199 17,585 -0.01(-4.81%)
May 18, 2022 0.2400 0.2450 0.2179 0.2310 81,541 +0.00(+0.65%)
May 17, 2022 0.2260 0.2430 0.2206 0.2295 23,135 -0.00(-1.08%)
May 16, 2022 0.2320 0.2650 0.2240 0.2320 13,067 +0.02(+10.48%)
May 13, 2022 0.2101 0.2235 0.2000 0.2100 50,088 +0.01(+5.00%)
May 12, 2022 0.2200 0.2390 0.1957 0.2000 244,084 -0.03(-11.93%)
May 11, 2022 0.2450 0.2450 0.2100 0.2271 70,250 -0.03(-10.94%)
May 10, 2022 0.2840 0.2840 0.2200 0.2550 61,915 +0.02(+9.21%)
May 09, 2022 0.2810 0.2810 0.2309 0.2335 94,944 -0.04(-15.28%)
May 06, 2022 0.2806 0.2810 0.2562 0.2756 40,341 -0.00(-1.50%)
May 05, 2022 0.3000 0.3000 0.2700 0.2798 34,285 -0.02(-6.73%)
May 04, 2022 0.2630 0.3050 0.2630 0.3000 53,128 +0.01(+3.45%)
May 03, 2022 0.2646 0.3024 0.2646 0.2900 60,665 -0.01(-1.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.