Canada Markets closed

AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0136-0.0005 (-3.55%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.01550.01580.01320.01360.013618,931,351
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.01400.02100.01100.01100.011023,862,200,000
Sep. 02, 20210.00800.01400.00800.01400.014012,675,470,000
Sep. 01, 20210.00800.00900.00800.00800.0080589,260,000
Aug. 31, 20210.00900.00900.00800.00800.0080717,970,000
Aug. 30, 20210.01000.01000.00800.00900.0090894,670,000
Aug. 27, 20210.00800.00900.00800.00900.0090261,480,000
Aug. 26, 20210.00800.00900.00700.00800.00801,042,070,000
Aug. 25, 20210.00800.00800.00700.00700.0070359,500,000
Aug. 24, 20210.00800.00800.00800.00800.0080131,920,000
Aug. 23, 20210.00800.00800.00700.00800.0080284,360,000
Aug. 20, 20210.00800.00900.00700.00800.0080215,970,000
Aug. 19, 20210.00800.00800.00800.00800.0080160,720,000
Aug. 18, 20210.00800.00800.00800.00800.0080507,210,000
Aug. 17, 20210.00800.00900.00800.00800.0080571,470,000
Aug. 16, 20210.00900.00900.00700.00800.00801,246,260,000
Aug. 13, 20210.00900.00900.00800.00800.0080426,530,000
Aug. 12, 20210.00800.00900.00800.00800.0080649,220,000
Aug. 11, 20210.00800.00900.00800.00800.0080745,130,000
Aug. 10, 20210.00700.01000.00700.00800.00801,679,870,000
Aug. 09, 20210.00800.00800.00700.00700.0070292,090,000
Aug. 06, 20210.00700.00800.00700.00700.0070302,340,000
Aug. 05, 20210.00700.00700.00700.00700.0070506,190,000
Aug. 04, 20210.00700.00700.00700.00700.0070489,410,000
Aug. 03, 20210.00700.00700.00700.00700.00704,532,600
Aug. 02, 2021------
Jul. 30, 20210.00700.00800.00700.00700.00704,746,100
Jul. 29, 20210.00700.00800.00700.00800.00801,903,700
Jul. 28, 20210.00800.00800.00700.00700.00701,030,900
Jul. 27, 20210.00700.00800.00700.00700.00704,774,700
Jul. 26, 20210.00700.00800.00700.00700.00701,597,100
Jul. 23, 20210.00700.00800.00700.00700.00701,775,500
Jul. 22, 20210.00800.00800.00700.00800.00803,762,300
Jul. 21, 20210.00700.00800.00700.00700.00702,688,500
Jul. 20, 20210.00800.00800.00700.00800.00802,703,100
Jul. 19, 20210.00800.00800.00700.00800.00805,227,700
Jul. 16, 20210.00800.00800.00700.00800.00804,170,100
Jul. 15, 20210.00800.00800.00700.00800.00803,298,700
Jul. 14, 20210.00800.00900.00800.00800.00803,698,100
Jul. 13, 20210.00800.00800.00800.00800.00802,813,200
Jul. 12, 20210.01000.01000.00800.00800.00804,645,500
Jul. 09, 20210.00900.00900.00800.00800.00803,259,500
Jul. 08, 20210.00800.01000.00700.00800.008012,538,700
Jul. 07, 20210.00800.00900.00800.00800.00803,160,000
Jul. 06, 20210.00700.00900.00700.00800.00803,365,200
Jul. 02, 20210.00700.00800.00700.00800.00804,509,400
Jul. 01, 20210.00900.00900.00700.00700.007011,151,100
Jun. 30, 20210.00800.00900.00700.00800.00808,662,900
Jun. 29, 20210.00900.00900.00700.00900.009011,098,100
Jun. 28, 20210.00900.01000.00800.00900.00903,839,000
Jun. 25, 20210.01000.01000.00900.00900.00903,770,800
Jun. 24, 20210.01000.01100.00900.00900.00907,139,200
Jun. 23, 20210.01100.01100.01000.01000.01002,237,600
Jun. 22, 20210.01000.01100.01000.01000.01003,394,700
Jun. 21, 20210.01100.01100.01000.01000.01005,195,800
Jun. 18, 20210.01000.01400.00800.01000.01006,243,500
Jun. 17, 20210.01000.01100.00800.00900.009020,925,200
Jun. 16, 20210.01000.01100.01000.01000.01007,119,400
Jun. 15, 20210.01100.01100.01000.01000.01007,433,400
Jun. 14, 20210.01100.01200.01100.01100.01108,765,600
Jun. 11, 20210.01200.01200.01100.01100.01103,174,500
Jun. 10, 20210.01100.01200.01000.01200.012010,617,600
Jun. 09, 20210.01100.01200.01100.01100.01102,659,700
Jun. 08, 20210.01300.01300.01000.01100.01105,017,400
Jun. 07, 20210.01100.01200.01100.01100.01105,277,700
Jun. 04, 20210.01200.01200.01100.01200.01205,108,700
Jun. 03, 20210.01100.01200.01100.01100.01104,314,300
Jun. 02, 20210.01200.01200.01100.01200.01206,561,600
Jun. 01, 20210.01200.01300.01200.01200.01206,075,300
May 28, 20210.01200.01300.01200.01200.01202,965,900
May 27, 20210.01400.01400.01200.01300.01305,969,200
May 26, 20210.01200.01200.01100.01200.01206,043,900
May 25, 20210.01100.01300.01100.01200.01204,636,200
May 24, 20210.01300.01300.01100.01100.01108,357,500
May 21, 20210.01400.01500.01200.01300.013011,238,400
May 20, 20210.01500.01500.01300.01400.014010,000,300
May 19, 20210.01500.01500.01300.01400.014011,023,000
May 18, 20210.01900.01900.01400.01500.015010,346,800
May 17, 20210.01500.02000.01500.01600.016024,048,800
May 14, 20210.01500.01600.01400.01500.015027,430,500
May 13, 20210.01400.01500.01200.01400.014049,367,700
May 12, 20210.01100.01500.01000.01200.012031,791,100
May 11, 20210.01200.01200.01100.01100.011010,063,000
May 10, 20210.01500.01500.01100.01200.012013,329,500
May 07, 20210.01300.01500.01300.01300.013023,417,000
May 06, 20210.01400.01500.01300.01400.014011,964,000
May 05, 20210.01600.01600.01400.01500.015013,056,000
May 04, 20210.01700.01700.01400.01600.016014,060,500
May 03, 20210.01500.01700.01400.01500.015035,317,300
Apr. 30, 20210.01500.01600.01400.01500.01507,836,700
Apr. 29, 20210.01500.01600.01400.01400.014016,420,500
Apr. 28, 20210.01600.01700.01500.01500.015023,932,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...