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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sekur Private Data Ltd (OP:SWISF)

0.0412 -0.0025 (-5.72%)

Streaming Delayed Price Updated: 2:43 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.0412	0.0465	0.0396	0.0412	6,171	-0.00(-5.72%)
Feb 06, 2026	0.0473	0.0494	0.0398	0.0437	69,700	-0.00(-0.68%)
Feb 05, 2026	0.0395	0.0450	0.0395	0.0440	64,000	+0.00(+5.01%)
Feb 04, 2026	0.0422	0.0445	0.0410	0.0419	66,954	-0.00(-0.24%)
Feb 03, 2026	0.0445	0.0445	0.0410	0.0420	89,188	-0.01(-12.68%)
Feb 02, 2026	0.0481	0.0481	0.0481	0.0481	1,763	+0.00(+0.00%)
Jan 30, 2026	0.0488	0.0510	0.0421	0.0481	24,290	-0.00(-2.63%)
Jan 29, 2026	0.0494	0.0494	0.0419	0.0494	15,501	+0.01(+12.27%)
Jan 28, 2026	0.0462	0.0510	0.0437	0.0440	61,116	-0.01(-10.93%)
Jan 27, 2026	0.0487	0.0494	0.0487	0.0494	200	+0.00(+2.49%)
Jan 26, 2026	0.0482	0.0560	0.0450	0.0482	42,242	+0.00(+10.05%)
Jan 23, 2026	0.0438	0.0550	0.0429	0.0438	27,805	+0.00(+0.00%)
Jan 22, 2026	0.0400	0.0439	0.0400	0.0438	34,278	+0.00(+4.29%)
Jan 21, 2026	0.0450	0.0450	0.0400	0.0420	125,909	+0.00(+4.74%)
Jan 20, 2026	0.0448	0.0480	0.0401	0.0401	96,210	-0.01(-18.83%)
Jan 16, 2026	0.0491	0.0558	0.0477	0.0494	32,648	-0.00(-1.79%)
Jan 15, 2026	0.0464	0.0568	0.0462	0.0503	51,625	-0.00(-7.71%)
Jan 14, 2026	0.0568	0.0568	0.0502	0.0545	36,325	+0.00(+0.18%)
Jan 13, 2026	0.0500	0.0550	0.0500	0.0544	54,657	-0.01(-9.33%)
Jan 12, 2026	0.0383	0.0600	0.0383	0.0600	581,811	+0.01(+26.58%)
Jan 09, 2026	0.0500	0.0505	0.0438	0.0474	113,015	-0.00(-5.20%)
Jan 08, 2026	0.0446	0.0500	0.0440	0.0500	12,450	+0.01(+13.64%)
Jan 07, 2026	0.0510	0.0510	0.0396	0.0440	105,007	-0.01(-13.89%)
Jan 06, 2026	0.0500	0.0513	0.0463	0.0511	150,766	+0.01(+20.24%)
Jan 05, 2026	0.0380	0.0490	0.0371	0.0425	91,802	+0.00(+8.70%)
Jan 02, 2026	0.0420	0.0478	0.0379	0.0391	95,400	-0.00(-5.56%)
Dec 31, 2025	0.0373	0.0414	0.0339	0.0414	372,766	+0.01(+15.32%)
Dec 30, 2025	0.0435	0.0435	0.0359	0.0359	277,474	-0.01(-14.93%)
Dec 29, 2025	0.0433	0.0447	0.0410	0.0422	112,655	+0.00(+0.72%)
Dec 26, 2025	0.0460	0.0460	0.0384	0.0419	163,980	-0.01(-12.71%)
Dec 24, 2025	0.0480	0.0480	0.0480	0.0480	416	+0.00(+6.67%)
Dec 23, 2025	0.0470	0.0480	0.0431	0.0450	89,545	-0.00(-9.82%)
Dec 22, 2025	0.0431	0.0500	0.0419	0.0499	46,298	+0.00(+10.89%)
Dec 19, 2025	0.0444	0.0450	0.0373	0.0450	20,700	+0.00(+7.91%)
Dec 18, 2025	0.0423	0.0442	0.0417	0.0417	36,033	-0.00(-6.92%)
Dec 17, 2025	0.0368	0.0450	0.0368	0.0448	37,104	+0.00(+0.45%)
Dec 16, 2025	0.0450	0.0450	0.0416	0.0446	53,005	+0.00(+6.70%)
Dec 15, 2025	0.0450	0.0450	0.0354	0.0418	75,543	+0.01(+15.15%)
Dec 12, 2025	0.0412	0.0431	0.0356	0.0363	130,990	-0.01(-14.99%)
Dec 11, 2025	0.0360	0.0450	0.0360	0.0427	32,401	+0.01(+22.70%)
Dec 10, 2025	0.0339	0.0368	0.0325	0.0348	209,800	-0.00(-4.40%)
Dec 09, 2025	0.0364	0.0364	0.0338	0.0364	32,427	+0.00(+0.00%)
Dec 08, 2025	0.0360	0.0364	0.0350	0.0364	60,100	-0.00(-4.21%)
Dec 05, 2025	0.0350	0.0380	0.0298	0.0380	218,794	+0.00(+8.57%)
Dec 04, 2025	0.0362	0.0369	0.0350	0.0350	243,100	+0.00(+0.00%)
Dec 03, 2025	0.0350	0.0350	0.0345	0.0350	10,485	+0.00(+9.38%)
Dec 02, 2025	0.0405	0.0406	0.0320	0.0320	88,672	-0.01(-19.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sekur Private Data Ltd (OP:SWISF)

Historical Prices