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)

0.0732 +0.0052 (+7.65%)
Streaming Delayed Price Updated: 2:18 PM EDT, Aug 19, 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 (%)
Aug 19, 2025 0.0600 0.0900 0.0600 0.0732 92,123 +0.01(+7.65%)
Aug 18, 2025 0.0910 0.0910 0.0633 0.0680 11,146 -0.01(-9.21%)
Aug 15, 2025 0.0653 0.0883 0.0647 0.0749 478,535 +0.01(+15.41%)
Aug 14, 2025 0.0545 0.0649 0.0510 0.0649 414,360 +0.01(+19.08%)
Aug 13, 2025 0.0663 0.0663 0.0545 0.0545 167,759 -0.01(-10.36%)
Aug 12, 2025 0.0600 0.0690 0.0600 0.0608 84,016 +0.00(+1.33%)
Aug 11, 2025 0.0661 0.0700 0.0600 0.0600 7,950 -0.00(-1.64%)
Aug 08, 2025 0.0686 0.0750 0.0600 0.0610 35,774 -0.01(-11.08%)
Aug 07, 2025 0.0763 0.0763 0.0545 0.0686 154,856 +0.01(+8.20%)
Aug 06, 2025 0.0640 0.0698 0.0634 0.0634 22,988 -0.00(-3.94%)
Aug 05, 2025 0.0726 0.0738 0.0647 0.0660 241,015 -0.01(-10.45%)
Aug 04, 2025 0.0723 0.0775 0.0700 0.0737 43,400 +0.00(+6.04%)
Aug 01, 2025 0.0750 0.0817 0.0695 0.0695 159,657 -0.01(-13.88%)
Jul 31, 2025 0.0798 0.0807 0.0788 0.0807 8,507 +0.00(+4.81%)
Jul 30, 2025 0.0794 0.0798 0.0748 0.0770 156,896 -0.00(-3.02%)
Jul 29, 2025 0.0740 0.0798 0.0655 0.0794 22,318 +0.01(+20.12%)
Jul 28, 2025 0.0738 0.0799 0.0661 0.0661 117,950 -0.01(-14.49%)
Jul 25, 2025 0.0790 0.0853 0.0700 0.0773 68,048 -0.00(-2.89%)
Jul 24, 2025 0.0649 0.0869 0.0649 0.0796 136,600 +0.01(+22.65%)
Jul 23, 2025 0.0650 0.0690 0.0614 0.0649 257,422 -0.00(-5.94%)
Jul 22, 2025 0.0702 0.0702 0.0655 0.0690 137,845 +0.00(+2.99%)
Jul 21, 2025 0.0690 0.0700 0.0650 0.0670 20,293 +0.00(+3.08%)
Jul 18, 2025 0.0732 0.0732 0.0650 0.0650 36,654 +0.00(+0.00%)
Jul 17, 2025 0.0721 0.0760 0.0650 0.0650 188,083 -0.01(-9.72%)
Jul 16, 2025 0.0900 0.0925 0.0720 0.0720 758,234 -0.00(-4.00%)
Jul 15, 2025 0.0534 0.0750 0.0500 0.0750 846,216 +0.02(+41.51%)
Jul 14, 2025 0.0500 0.0558 0.0426 0.0530 165,280 +0.00(+6.00%)
Jul 11, 2025 0.0590 0.0590 0.0426 0.0500 375,910 -0.00(-6.37%)
Jul 10, 2025 0.0534 0.0534 0.0424 0.0534 79,252 +0.01(+25.94%)
Jul 09, 2025 0.0424 0.0550 0.0401 0.0424 105,671 -0.01(-15.54%)
Jul 08, 2025 0.0469 0.0502 0.0469 0.0502 56,661 +0.00(+4.15%)
Jul 07, 2025 0.0520 0.0520 0.0460 0.0482 38,836 +0.00(+7.59%)
Jul 03, 2025 0.0580 0.0580 0.0448 0.0448 167,007 -0.01(-10.40%)
Jul 02, 2025 0.0510 0.0540 0.0460 0.0500 278,461 -0.00(-2.91%)
Jul 01, 2025 0.0430 0.0620 0.0430 0.0515 121,502 +0.01(+21.18%)
Jun 30, 2025 0.0430 0.0430 0.0425 0.0425 59,452 +0.00(+1.43%)
Jun 27, 2025 0.0469 0.0490 0.0387 0.0419 26,023 -0.00(-4.56%)
Jun 26, 2025 0.0385 0.0498 0.0380 0.0439 322,470 +0.00(+9.75%)
Jun 25, 2025 0.0416 0.0474 0.0399 0.0400 60,400 -0.00(-6.54%)
Jun 24, 2025 0.0411 0.0505 0.0380 0.0428 45,475 +0.00(+3.88%)
Jun 23, 2025 0.0465 0.0630 0.0412 0.0412 23,335 +0.00(+1.48%)
Jun 20, 2025 0.0336 0.0406 0.0336 0.0406 73,527 -0.00(-1.93%)
Jun 18, 2025 0.0417 0.0417 0.0376 0.0414 29,788 +0.00(+0.49%)
Jun 17, 2025 0.0401 0.0412 0.0386 0.0412 205,850 -0.01(-17.60%)
Jun 16, 2025 0.0500 0.0500 0.0400 0.0500 187,141 +0.00(+0.00%)
Jun 13, 2025 0.0547 0.0640 0.0500 0.0500 102,128 +0.00(+0.00%)
Jun 12, 2025 0.0498 0.0530 0.0486 0.0500 433,893 +0.00(+0.00%)
Jun 11, 2025 0.0500 0.0564 0.0490 0.0500 53,000 -0.00(-9.09%)
Jun 10, 2025 0.0523 0.0550 0.0500 0.0550 2,175 +0.00(+3.38%)
Jun 09, 2025 0.0590 0.0595 0.0532 0.0532 93,132 -0.00(-2.39%)
Jun 06, 2025 0.0570 0.0640 0.0490 0.0545 166,325 +0.01(+11.22%)
Jun 05, 2025 0.0437 0.0490 0.0400 0.0490 230,722 +0.01(+22.50%)
Jun 04, 2025 0.0350 0.0450 0.0330 0.0400 421,660 +0.01(+33.33%)
Jun 03, 2025 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.