ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,580.94
-1.97%
US Tech 100
18,680.00
-3.04%
Dow Jones
41,583.90
-1.69%
Brent Oil
72.475
0.00%
Bitcoin
84,016.49
-0.39%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. CSE
  6. Sekur Private Data Ltd (SKUR)

  7. Sekur Private Data Ltd (SKUR) Historical

SKUR Sekur Private Data Ltd

0.03
0.005 (20.00%)
Mar 28 2025 - Closed
Delayed by 15 minutes

SKUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2025 0.03 0.005 20.00% 0.025 0.03 0.025 128,900
Mar 27 2025 0.025 -0.01 -28.57% 0.03 0.03 0.025 156,000
Mar 26 2025 0.035 0.00 0.00% 0.035 0.035 0.035 7,500
Mar 25 2025 0.035 0.00 0.00% 0.03 0.035 0.03 31,000
Mar 24 2025 0.035 0.005 16.67% 0.03 0.035 0.03 133,000
Mar 21 2025 0.03 0.00 0.00% 0.03 0.03 0.03 59,000
Mar 20 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 19 2025 0.03 0.00 0.00% 0.03 0.03 0.03 118,000
Mar 18 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 17 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 14 2025 0.03 0.00 0.00% 0.03 0.03 0.03 34,000
Mar 13 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 12 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 11 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 10 2025 0.03 0.00 0.00% 0.03 0.03 0.03 20,300
Mar 07 2025 0.03 0.00 0.00% 0.025 0.03 0.025 26,000
Mar 06 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 05 2025 0.03 -0.005 -14.29% 0.03 0.035 0.03 73,000
Mar 04 2025 0.035 0.00 0.00% 0.035 0.035 0.035 121,000
Mar 03 2025 0.035 0.00 0.00% 0.035 0.035 0.035 1,000
Feb 28 2025 0.035 0.00 0.00% 0.035 0.035 0.035 0
Feb 27 2025 0.035 0.00 0.00% 0.035 0.035 0.035 28,599
Feb 26 2025 0.035 0.005 16.67% 0.035 0.035 0.035 4,809
Feb 25 2025 0.03 -0.005 -14.29% 0.03 0.03 0.03 33,386
Feb 24 2025 0.035 0.005 16.67% 0.035 0.035 0.035 100,000
Feb 21 2025 0.03 -0.005 -14.29% 0.03 0.03 0.03 54,000
Feb 20 2025 0.035 0.00 0.00% 0.03 0.035 0.03 264,279
Feb 19 2025 0.035 0.01 40.00% 0.03 0.035 0.03 180,000
Feb 18 2025 0.025 0.005 25.00% 0.025 0.025 0.025 182,950
Feb 14 2025 0.02 -0.005 -20.00% 0.02 0.02 0.02 100,726
Feb 13 2025 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 12 2025 0.025 0.00 0.00% 0.025 0.025 0.025 63,000
Feb 11 2025 0.025 0.00 0.00% 0.025 0.025 0.025 263,000
Feb 10 2025 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 07 2025 0.025 0.00 0.00% 0.025 0.025 0.025 28,000
Feb 06 2025 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 05 2025 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 04 2025 0.025 0.005 25.00% 0.02 0.025 0.02 8,000
Feb 03 2025 0.02 0.00 0.00% 0.02 0.02 0.02 46,000
Jan 31 2025 0.02 0.00 0.00% 0.02 0.02 0.02 124,000
Jan 30 2025 0.02 0.00 0.00% 0.025 0.025 0.02 119,000
Jan 29 2025 0.02 0.00 0.00% 0.02 0.025 0.02 757,000
Jan 28 2025 0.02 0.00 0.00% 0.02 0.02 0.015 6,260
Jan 27 2025 0.02 0.00 0.00% 0.02 0.025 0.02 226,000
Jan 24 2025 0.02 0.005 33.33% 0.02 0.02 0.02 97,500
Jan 23 2025 0.015 0.00 0.00% 0.015 0.015 0.015 2,000
Jan 22 2025 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jan 21 2025 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jan 20 2025 0.015 -0.005 -25.00% 0.015 0.015 0.015 8,978
Jan 17 2025 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jan 16 2025 0.02 0.00 0.00% 0.02 0.02 0.02 186,300
Jan 15 2025 0.02 0.00 0.00% 0.015 0.02 0.015 70,000
Jan 14 2025 0.02 0.00 0.00% 0.02 0.02 0.02 5,000
Jan 13 2025 0.02 0.00 0.00% 0.02 0.02 0.02 50,000
Jan 10 2025 0.02 -0.01 -33.33% 0.025 0.025 0.02 669,034
Jan 09 2025 0.03 0.00 0.00% 0.03 0.03 0.03 0
Jan 08 2025 0.03 0.00 0.00% 0.03 0.03 0.03 1,386
Jan 07 2025 0.03 0.00 0.00% 0.03 0.03 0.03 19,000
Jan 06 2025 0.03 0.005 20.00% 0.03 0.03 0.03 3,000
Jan 03 2025 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jan 02 2025 0.025 0.00 0.00% 0.025 0.025 0.025 94,000
Dec 31 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Dec 30 2024 0.025 -0.005 -16.67% 0.02 0.025 0.02 136,000

Your Recent History

CSE
SKUR
Sekur Private Data
BIT
GASRI
Amundi Global AGG SRI UC...
AQSE
VLRM
Valereum
AQSE
MCAP
Macaulay Capital
AQSE
KING
Igraine
BIT
1EXPE
Expedia
EU
XS1874835652
ABN Amro Bank NV 1.3% 03...
EU
FR001400LPV0
SG Issuer Sg Issuer Mc D...
EU
BE0002979608
Brussels Capital Region ...
EU
BE0002622034
Flanders Region of Belgi...
EU
XS2348638433
ABN AMRO International b...
LSE
SDR
Schroders
LSE
0K9J
Now
BIT
CVO
Covivio
BIT
PRL
Pierrel
BIT
PEU
Invesco Euro Cash3Months...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub
United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads