Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.0422 -0.0023 (-5.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.0871 0.0871 0.0871 0 -0.01(-6.75%)
Jun 29, 2020 0.0828 0.0934 0.0828 0.0934 8,000 -0.01(-13.36%)
Jun 25, 2020 0.1078 0.1078 0.1078 0 -0.01(-4.60%)
Jun 23, 2020 0.1130 0.1130 0.1130 0 -0.01(-10.17%)
Jun 22, 2020 0.1258 0.1258 0.1258 0.1258 4,800 +0.00(+0.64%)
Jun 19, 2020 0.1179 0.1250 0.1177 0.1250 30,800 +0.00(+0.48%)
Jun 18, 2020 0.1244 0.1244 0.1244 0.1244 2,500 +0.02(+24.40%)
Jun 17, 2020 0.1000 0.1250 0.1000 0.1000 3,310 -0.02(-16.67%)
Jun 16, 2020 0.1052 0.1500 0.1052 0.1200 52,600 +0.01(+9.89%)
Jun 15, 2020 0.0832 0.1092 0.0756 0.1092 6,850 +0.00(+3.90%)
Jun 12, 2020 0.1051 0.1051 0.1051 0.1051 100 -0.00(-2.50%)
Jun 11, 2020 0.0841 0.1078 0.0841 0.1078 1,300 +0.01(+13.00%)
Jun 10, 2020 0.1101 0.1101 0.0950 0.0954 2,700 -0.02(-14.29%)
Jun 09, 2020 0.1113 0.1113 0.1113 0.1113 100 +0.00(+0.00%)
Jun 08, 2020 0.1141 0.1141 0.1113 0.1113 5,400 +0.02(+23.67%)
Jun 05, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-17.20%)
Jun 03, 2020 0.1087 0.1087 0.1087 0 -0.01(-5.89%)
Jun 01, 2020 0.1155 0.1155 0.1155 0 -0.01(-5.25%)
May 29, 2020 0.1219 0.1219 0.1219 0.1219 200 +0.00(+0.91%)
May 27, 2020 0.1208 0.1208 0.1208 0 -0.00(-0.58%)
May 26, 2020 0.1215 0.1215 0.1215 0.1215 5,000 -0.00(-2.57%)
May 21, 2020 0.1247 0.1247 0.1247 0 +0.01(+4.88%)
May 20, 2020 0.1100 0.1200 0.0850 0.1189 72,000 +0.03(+28.40%)
May 19, 2020 0.0926 0.0926 0.0926 10 +0.00(+0.00%)
May 15, 2020 0.0926 0.0926 0.0926 0 +0.01(+13.76%)
May 13, 2020 0.0814 0.0814 0.0814 0 -0.02(-18.60%)
May 12, 2020 0.0950 0.1000 0.0750 0.1000 715 +0.01(+7.87%)
May 11, 2020 0.0943 0.0950 0.0927 0.0927 9,137 +0.00(+3.00%)
May 08, 2020 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.51%)
May 04, 2020 0.0878 0.0878 0.0878 0 -0.01(-6.00%)
Apr 30, 2020 0.0934 0.0934 0.0934 0 +0.00(+0.00%)
Apr 22, 2020 0.0934 0.0934 0.0934 0 +0.00(+4.47%)
Apr 21, 2020 0.0894 0.0894 0.0894 0.0894 1,000 -0.00(-0.11%)
Apr 15, 2020 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Apr 02, 2020 0.0895 0.0895 0.0895 0 -0.01(-10.50%)
Mar 24, 2020 0.1000 0.1000 0.1000 0 +0.01(+9.41%)
Mar 23, 2020 0.0914 0.0914 0.0914 0.0914 1,000 -0.01(-8.69%)
Mar 04, 2020 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Mar 02, 2020 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Feb 26, 2020 0.1001 0.1001 0.1001 0 -0.01(-11.49%)
Feb 06, 2020 0.1131 0.1131 0.1131 0 -0.00(-3.58%)
Jan 02, 2020 0.1173 0.1173 0.1173 0 -0.00(-0.51%)
Dec 23, 2019 0.1179 0.1179 0.1179 0 -0.03(-21.40%)
Dec 04, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.01(+12.95%)
Nov 20, 2019 0.1151 0.1151 0.1151 0 +0.00(+1.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.