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
Markets:
Overview
News
Currencies
International
Treasuries

Sekur Private Data Ltd (OP:SWISF)

0.0254 +0.0035 (+15.98%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 21, 2025 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 (%)
Nov 20, 2025 0.0218 0.0248 0.0214 0.0219 107,560 +0.00(+0.00%)
Nov 19, 2025 0.0280 0.0280 0.0205 0.0219 490,695 +0.00(+6.83%)
Nov 18, 2025 0.0214 0.0214 0.0205 0.0205 138,518 -0.00(-12.77%)
Nov 17, 2025 0.0200 0.0235 0.0200 0.0235 4,215 +0.00(+11.90%)
Nov 14, 2025 0.0210 0.0210 0.0210 0.0210 9,990 -0.00(-0.47%)
Nov 13, 2025 0.0238 0.0247 0.0120 0.0211 357,245 -0.00(-8.26%)
Nov 12, 2025 0.0270 0.0270 0.0230 0.0230 20,500 -0.01(-22.03%)
Nov 11, 2025 0.0272 0.0295 0.0250 0.0295 10,020 +0.00(+9.26%)
Nov 10, 2025 0.0266 0.0280 0.0265 0.0270 197,486 +0.00(+1.12%)
Nov 07, 2025 0.0279 0.0279 0.0220 0.0267 28,812 +0.00(+0.00%)
Nov 06, 2025 0.0256 0.0267 0.0256 0.0267 1,200 +0.00(+6.80%)
Nov 05, 2025 0.0280 0.0280 0.0250 0.0250 21,284 -0.00(-1.19%)
Nov 04, 2025 0.0264 0.0280 0.0240 0.0253 235,000 -0.00(-5.95%)
Nov 03, 2025 0.0272 0.0295 0.0239 0.0269 51,051 +0.00(+7.17%)
Oct 31, 2025 0.0260 0.0260 0.0251 0.0251 5,000 -0.00(-7.72%)
Oct 30, 2025 0.0277 0.0277 0.0251 0.0272 10,630 -0.00(-5.88%)
Oct 29, 2025 0.0289 0.0289 0.0277 0.0289 300,771 +0.00(+7.04%)
Oct 28, 2025 0.0250 0.0289 0.0250 0.0270 151,809 +0.00(+10.66%)
Oct 27, 2025 0.0300 0.0300 0.0208 0.0244 104,950 -0.00(-15.28%)
Oct 24, 2025 0.0272 0.0288 0.0248 0.0288 9,300 +0.00(+2.13%)
Oct 23, 2025 0.0230 0.0282 0.0230 0.0282 53,185 +0.00(+8.88%)
Oct 22, 2025 0.0251 0.0259 0.0230 0.0259 51,511 +0.00(+3.60%)
Oct 21, 2025 0.0275 0.0275 0.0250 0.0250 95,990 +0.00(+4.17%)
Oct 20, 2025 0.0265 0.0281 0.0240 0.0240 11,700 -0.00(-5.88%)
Oct 17, 2025 0.0259 0.0259 0.0255 0.0255 110,458 -0.00(-6.93%)
Oct 16, 2025 0.0270 0.0280 0.0270 0.0274 83,532 +0.00(+3.79%)
Oct 15, 2025 0.0264 0.0264 0.0264 0.0264 20,000 +0.00(+9.09%)
Oct 14, 2025 0.0210 0.0264 0.0210 0.0242 154,216 -0.00(-2.42%)
Oct 13, 2025 0.0219 0.0248 0.0201 0.0248 141,202 +0.00(+10.22%)
Oct 10, 2025 0.0239 0.0248 0.0210 0.0225 483,908 +0.00(+4.65%)
Oct 09, 2025 0.0230 0.0252 0.0215 0.0215 19,404 -0.00(-6.52%)
Oct 08, 2025 0.0247 0.0258 0.0230 0.0230 584,464 +0.00(+7.48%)
Oct 07, 2025 0.0250 0.0258 0.0214 0.0214 208,126 -0.00(-14.40%)
Oct 06, 2025 0.0240 0.0301 0.0219 0.0250 661,620 +0.00(+4.17%)
Oct 03, 2025 0.0250 0.0254 0.0240 0.0240 624,617 -0.00(-2.04%)
Oct 02, 2025 0.0247 0.0275 0.0245 0.0245 269,293 -0.00(-1.21%)
Oct 01, 2025 0.0280 0.0291 0.0221 0.0248 142,680 -0.00(-12.06%)
Sep 30, 2025 0.0270 0.0293 0.0260 0.0282 209,339 -0.00(-13.23%)
Sep 29, 2025 0.0365 0.0365 0.0290 0.0325 175,030 -0.00(-10.96%)
Sep 26, 2025 0.0368 0.0433 0.0365 0.0365 157,880 -0.00(-10.76%)
Sep 25, 2025 0.0386 0.0409 0.0357 0.0409 121,425 +0.00(+10.54%)
Sep 24, 2025 0.0388 0.0416 0.0370 0.0370 199,934 -0.00(-3.65%)
Sep 23, 2025 0.0408 0.0408 0.0370 0.0384 104,466 -0.01(-11.72%)
Sep 22, 2025 0.0435 0.0473 0.0360 0.0435 15,961 -0.00(-8.03%)
Sep 19, 2025 0.0510 0.0510 0.0473 0.0473 14,184 +0.00(+1.94%)
Sep 18, 2025 0.0442 0.0482 0.0396 0.0464 32,684 -0.01(-11.11%)
Sep 17, 2025 0.0362 0.0522 0.0362 0.0522 26,235 +0.02(+46.22%)
Sep 16, 2025 0.0441 0.0441 0.0357 0.0357 247,276 -0.01(-13.35%)
Sep 15, 2025 0.0423 0.0445 0.0412 0.0412 178,596 -0.00(-7.42%)
Sep 12, 2025 0.0450 0.0488 0.0400 0.0445 457,631 -0.00(-6.71%)
Sep 11, 2025 0.0491 0.0498 0.0456 0.0477 83,400 -0.00(-0.63%)
Sep 10, 2025 0.0440 0.0510 0.0440 0.0480 36,051 +0.01(+11.89%)
Sep 09, 2025 0.0510 0.0547 0.0429 0.0429 144,951 -0.02(-26.54%)
Sep 08, 2025 0.0587 0.0587 0.0520 0.0584 44,786 -0.00(-0.51%)
Sep 05, 2025 0.0556 0.0632 0.0556 0.0587 158,923 -0.00(-6.97%)
Sep 04, 2025 0.0607 0.0631 0.0607 0.0631 2,616 +0.01(+13.49%)
Sep 03, 2025 0.0704 0.0710 0.0556 0.0556 85,423 -0.01(-14.33%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.