Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.0288 +0.0015 (+5.49%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 0.0255 0.0289 0.0220 0.0273 241,343 +0.00(+21.88%)
Sep 20, 2024 0.0235 0.0280 0.0223 0.0224 74,900 -0.00(-4.68%)
Sep 19, 2024 0.0243 0.0243 0.0235 0.0235 7,300 -0.00(-9.62%)
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 100 +0.00(+10.64%)
Sep 17, 2024 0.0235 0.0235 0.0235 0.0235 300 -0.00(-9.62%)
Sep 13, 2024 0.0260 0 +0.00(+0.00%)
Sep 12, 2024 0.0260 0.0260 0.0221 0.0260 6,200 +0.00(+0.00%)
Sep 11, 2024 0.0259 0.0260 0.0230 0.0260 18,073 +0.00(+0.39%)
Sep 10, 2024 0.0259 0.0259 0.0259 0.0259 100 +0.00(+21.03%)
Sep 09, 2024 0.0200 0.0220 0.0184 0.0214 142,900 -0.00(-6.96%)
Sep 06, 2024 0.0230 0.0230 0.0230 0.0230 300 +0.00(+14.43%)
Sep 05, 2024 0.0220 0.0230 0.0200 0.0201 41,397 -0.00(-16.25%)
Sep 04, 2024 0.0240 0.0240 0.0240 0.0240 500 +0.00(+9.09%)
Sep 03, 2024 0.0220 0.0220 0.0220 0.0220 11,430 -0.00(-3.51%)
Aug 30, 2024 0.0200 0.0228 0.0186 0.0228 45,850 +0.00(+0.00%)
Aug 29, 2024 0.0229 0.0229 0.0200 0.0228 76,393 -0.00(-0.44%)
Aug 28, 2024 0.0229 0.0229 0.0229 0.0229 10,000 -0.00(-6.91%)
Aug 27, 2024 0.0220 0.0278 0.0179 0.0246 256,199 -0.00(-3.53%)
Aug 26, 2024 0.0220 0.0273 0.0220 0.0255 25,830 +0.00(+2.82%)
Aug 23, 2024 0.0257 0.0288 0.0220 0.0248 8,580 -0.00(-6.06%)
Aug 22, 2024 0.0270 0.0270 0.0264 0.0264 10,200 -0.00(-8.33%)
Aug 21, 2024 0.0210 0.0288 0.0210 0.0288 600 +0.00(+15.66%)
Aug 20, 2024 0.0220 0.0280 0.0220 0.0249 37,368 +0.00(+13.18%)
Aug 19, 2024 0.0268 0.0289 0.0220 0.0220 26,650 -0.00(-13.73%)
Aug 16, 2024 0.0254 0.0255 0.0254 0.0255 4,400 -0.00(-11.46%)
Aug 14, 2024 0.0288 0 +0.00(+0.00%)
Aug 13, 2024 0.0280 0.0288 0.0243 0.0288 24,900 +0.01(+30.91%)
Aug 12, 2024 0.0208 0.0288 0.0208 0.0220 55,600 +0.00(+3.29%)
Aug 09, 2024 0.0208 0.0226 0.0208 0.0213 12,000 -0.01(-26.30%)
Aug 08, 2024 0.0204 0.0289 0.0203 0.0289 22,900 +0.00(+0.00%)
Aug 07, 2024 0.0289 0.0289 0.0247 0.0289 69,279 +0.00(+12.02%)
Aug 06, 2024 0.0258 0.0258 0.0258 0.0258 12,350 -0.00(-13.42%)
Aug 05, 2024 0.0299 0.0299 0.0298 0.0298 3,480 +0.01(+24.17%)
Aug 02, 2024 0.0240 0.0240 0.0240 0.0240 12,000 -0.01(-17.81%)
Jul 31, 2024 0.0292 0 +0.00(+10.19%)
Jul 30, 2024 0.0280 0.0286 0.0265 0.0265 22,299 +0.00(+0.38%)
Jul 29, 2024 0.0264 0.0264 0.0264 0.0264 1,900 -0.00(-5.71%)
Jul 25, 2024 0.0280 2,000 +0.00(+0.00%)
Jul 24, 2024 0.0300 0.0300 0.0271 0.0280 30,100 +0.00(+2.56%)
Jul 23, 2024 0.0300 0.0312 0.0273 0.0273 51,306 +0.00(+9.20%)
Jul 22, 2024 0.0323 0.0346 0.0250 0.0250 51,105 -0.00(-16.67%)
Jul 19, 2024 0.0323 0.0345 0.0300 0.0300 10,193 -0.00(-13.29%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.