Sekur Private Data Ltd (SKUR)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -50 | 0.05 | 0.05 | 0.025 | 8488 | 0.0335069 | CS |
| 4 | -0.025 | -50 | 0.05 | 0.055 | 0.025 | 8991 | 0.04444624 | CS |
| 12 | -0.055 | -68.75 | 0.08 | 0.08 | 0.025 | 24122 | 0.05628375 | CS |
| 26 | -0.045 | -64.2857142857 | 0.07 | 0.095 | 0.025 | 40916 | 0.06287789 | CS |
| 52 | -0.085 | -77.2727272727 | 0.11 | 0.205 | 0.025 | 46370 | 0.10306494 | CS |
| 156 | -0.295 | -92.1875 | 0.32 | 0.395 | 0.025 | 71731 | 0.12974722 | CS |
| 260 | -0.295 | -92.1875 | 0.32 | 0.395 | 0.025 | 71731 | 0.12974722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.025 | -0.005 | -16.67 | 0.045 | 0.045 | 0.025 | 63940 |
| 1721423100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 20000 |
| 1721336700 | 0.025 | -0.025 | -50.00 | 0.025 | 0.025 | 0.025 | 12000 |
| 1721250300 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 10047 |
| 1721163900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 230 |
| 1721077500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 165 |
| 1720818300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720731900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720645500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720559100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 250 |
| 1720472700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720213500 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 26000 |
| 1720127100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720040700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719954300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1719608700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 9150 |
| 1719522300 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 11000 |
| 1719435900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719349500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 55 |
| 1719263100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719003900 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 28000 |
| 1718917500 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 14000 |
| 1718831100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718744700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718658300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718399100 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 10516 |
| 1718312700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718226300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718139900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718053500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717794300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 220 |
| 1717707900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717621500 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 8000 |
| 1717535100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 34740 |
| 1717448700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717189500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 14000 |
| 1717103100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717016700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1716930300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 89000 |
| 1716843900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10 |
| 1716584700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1716498300 | 0.055 | 0 | 0.00 | 0.07 | 0.07 | 0.055 | 183250 |
| 1716411900 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 20000 |
| 1716325500 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 5000 |
| 1715979900 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 64668 |
| 1715893500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715807100 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 1000 |
| 1715720700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 500 |
| 1715634300 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 13000 |
| 1715375100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715288700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715202300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715115900 | 0.08 | 0.005 | 6.67 | 0.065 | 0.08 | 0.065 | 8000 |
| 1715029500 | 0.075 | 0.02 | 36.36 | 0.065 | 0.075 | 0.065 | 3950 |
| 1714770300 | 0.055 | -0.02 | -26.67 | 0.075 | 0.075 | 0.055 | 58499 |
| 1714683900 | 0.075 | 0.01 | 15.38 | 0.07 | 0.08 | 0.07 | 36000 |
| 1714597500 | 0.065 | -0.015 | -18.75 | 0.08 | 0.08 | 0.065 | 103764 |
| 1714511100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714424700 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1000 |
| 1714165500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1714079100 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 7000 |
| 1713992700 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 17750 |
| 1713906300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
