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 )

0.0498 +0.0097 (+24.19%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 6, 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 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.
 
 
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.