Sekur Private Data Ltd (QB) (SWISF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0442 | 0.0442 | 0.02699 | 168411 | 0.04419317 | CS |
| 4 | 0.004 | 9.95024875622 | 0.0402 | 0.0487 | 0.02699 | 66497 | 0.04341817 | CS |
| 12 | -0.0068 | -13.3333333333 | 0.051 | 0.0736 | 0.02699 | 74372 | 0.05151955 | CS |
| 26 | -0.0208 | -32 | 0.065 | 0.0736 | 0.02699 | 71403 | 0.05042914 | CS |
| 52 | -0.0438 | -49.7727272727 | 0.088 | 0.1576 | 0.02699 | 88095 | 0.07390588 | CS |
| 156 | -0.2302 | -83.8921282799 | 0.2744 | 0.4821 | 0.02699 | 127291 | 0.17507281 | CS |
| 260 | -0.1058 | -70.5333333333 | 0.15 | 0.4821 | 0.02699 | 109484 | 0.18663118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042140 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1719955740 | 0.0442 | 0.0001 | 0.23 | 0.04 | 0.0442 | 0.02699 | 627175 |
| 1719869220 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1719610020 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.04 | 9661 |
| 1719523200 | 0.0441 | -0.0001 | -0.23 | 0.04 | 0.0441 | 0.03955 | 36358 |
| 1719437040 | 0.0442 | 0.0002 | 0.45 | 0.0442 | 0.0442 | 0.0421 | 450 |
| 1719350880 | 0.044 | 0.004 | 10.00 | 0.0441 | 0.0441 | 0.04 | 8800 |
| 1719264540 | 0.04 | 0 | 0.00 | 0.04205 | 0.04287 | 0.04 | 181459 |
| 1719005220 | 0.04 | -0.0024 | -5.66 | 0.04185 | 0.0433 | 0.04 | 27000 |
| 1718918640 | 0.0424 | 0.0024 | 6.00 | 0.041025 | 0.04287 | 0.041025 | 5200 |
| 1718746140 | 0.04 | -0.0042 | -9.50 | 0.0421 | 0.0421 | 0.04 | 12083 |
| 1718659680 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.04 | 5815 |
| 1718400300 | 0.0442 | 0 | 0.00 | 0.0417999 | 0.0442 | 0.04 | 242250 |
| 1718314140 | 0.0442 | -0.0003 | -0.67 | 0.0445 | 0.0445 | 0.04 | 10300 |
| 1718227380 | 0.0445 | 0.0002 | 0.45 | 0.0445 | 0.0445 | 0.0400999 | 10188 |
| 1718141340 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 210 |
| 1718054880 | 0.0443 | 0.00215 | 5.10 | 0.0487 | 0.0487 | 0.04 | 12014 |
| 1717795800 | 0.04215 | -0.00235 | -5.28 | 0.0444 | 0.0444 | 0.04215 | 200 |
| 1717709400 | 0.0445 | 0 | 0.00 | 0.04 | 0.0445 | 0.04 | 1825 |
| 1717622460 | 0.0445 | 0.0022 | 5.20 | 0.0402 | 0.0445 | 0.04 | 5950 |
| 1717536360 | 0.0423 | 0.002 | 4.96 | 0.0402 | 0.0445 | 0.0402 | 1555 |
| 1717450140 | 0.0403 | -0.0082 | -16.91 | 0.042 | 0.042 | 0.04 | 66050 |
| 1717190940 | 0.0485 | -0.0003 | -0.61 | 0.0488 | 0.0488 | 0.0454 | 1200 |
| 1717104540 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 1100 |
| 1717018020 | 0.0488 | -0.0021 | -4.13 | 0.04535 | 0.0488 | 0.04535 | 7516 |
| 1716931740 | 0.0509 | -0.0001 | -0.20 | 0.0461 | 0.05095 | 0.0411 | 362633 |
| 1716585840 | 0.0509999 | -0.0006 | -1.16 | 0.0455 | 0.0515 | 0.0432 | 47216 |
| 1716499740 | 0.0516 | 0 | 0.00 | 0.0506 | 0.0516 | 0.04 | 99066 |
| 1716412800 | 0.0516 | 0 | 0.00 | 0.0458 | 0.0516 | 0.0402 | 5525 |
| 1716326940 | 0.0516 | -0.0009 | -1.71 | 0.0524 | 0.0524 | 0.0516 | 6010 |
| 1716240180 | 0.0525 | 0.0007 | 1.35 | 0.0524 | 0.054 | 0.0524 | 10430 |
| 1715981340 | 0.0518 | 0.0078 | 17.73 | 0.044 | 0.0524 | 0.0427 | 141498 |
| 1715894940 | 0.044 | -0.004 | -8.33 | 0.048 | 0.048 | 0.044 | 32316 |
| 1715808000 | 0.048 | 0.0053 | 12.41 | 0.048 | 0.048 | 0.0427 | 47821 |
| 1715722140 | 0.0427 | -0.0024 | -5.32 | 0.0451 | 0.048 | 0.0427 | 193675 |
| 1715635200 | 0.0451 | -0.0029 | -6.04 | 0.0451 | 0.0451 | 0.0451 | 9501 |
| 1715376000 | 0.048 | -0.002 | -4.00 | 0.0485 | 0.05 | 0.045 | 125121 |
| 1715289720 | 0.05 | -0.00413 | -7.63 | 0.055 | 0.055 | 0.0428 | 71350 |
| 1715203200 | 0.05413 | 0.00038 | 0.71 | 0.05295 | 0.05413 | 0.05295 | 1150 |
| 1715117340 | 0.05375 | 0.0039501 | 7.93 | 0.05375 | 0.05375 | 0.05 | 5354 |
| 1715030940 | 0.0497999 | 0.0097 | 24.19 | 0.0575 | 0.0575 | 0.0489 | 32100 |
| 1714771740 | 0.0400999 | -0.0099 | -19.80 | 0.064 | 0.064 | 0.0400999 | 68100 |
| 1714685340 | 0.05 | -0.0018 | -3.47 | 0.0561 | 0.0582 | 0.05 | 86761 |
| 1714598400 | 0.0518 | -0.0107 | -17.12 | 0.063 | 0.063 | 0.0518 | 171050 |
| 1714512600 | 0.0625 | 0.0015 | 2.46 | 0.0709999 | 0.0709999 | 0.061375 | 30620 |
| 1714425720 | 0.061 | 0.001 | 1.67 | 0.061 | 0.061 | 0.061 | 2010 |
| 1714166580 | 0.06 | -0.001875 | -3.03 | 0.06 | 0.06 | 0.06 | 12737 |
| 1714080300 | 0.061875 | -0.003375 | -5.17 | 0.062 | 0.0675 | 0.06 | 262848 |
| 1713994020 | 0.06525 | -0.00235 | -3.48 | 0.0695 | 0.0695 | 0.06525 | 15430 |
| 1713907740 | 0.0675999 | 0.0055999 | 9.03 | 0.062 | 0.07 | 0.062 | 12150 |
| 1713821340 | 0.062 | -0.0005 | -0.80 | 0.065 | 0.065 | 0.062 | 47550 |
| 1713561900 | 0.0625 | 0.0005 | 0.81 | 0.0708 | 0.0708 | 0.0625 | 25420 |
| 1713475500 | 0.062 | -0.0045 | -6.77 | 0.069 | 0.069 | 0.062 | 47735 |
| 1713389100 | 0.0665 | 0.0045 | 7.26 | 0.064 | 0.0665 | 0.064 | 22050 |
| 1713302940 | 0.062 | -0.00245 | -3.80 | 0.0644 | 0.0644 | 0.062 | 27325 |
| 1713216000 | 0.0644499 | -0.00245 | -3.66 | 0.0665 | 0.0665 | 0.0644499 | 1125 |
| 1712957160 | 0.0669 | 0.0059 | 9.67 | 0.062 | 0.069 | 0.061 | 104025 |
| 1712870760 | 0.061 | 0.006 | 10.91 | 0.0556 | 0.0736 | 0.0556 | 714263 |
| 1712784000 | 0.055 | 0.0033 | 6.38 | 0.0509999 | 0.0555 | 0.0509999 | 122900 |
| 1712698140 | 0.0517 | 0.0017 | 3.40 | 0.05 | 0.0517 | 0.048 | 33900 |
| 1712611200 | 0.05 | 0.0008 | 1.63 | 0.0455 | 0.05 | 0.0455 | 170300 |
| 1712352000 | 0.0492 | 0.004 | 8.85 | 0.05 | 0.05 | 0.0416 | 189500 |
| 1712265780 | 0.0452 | -0.0028 | -5.83 | 0.0494 | 0.0494 | 0.0416 | 292993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
