STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	0.0155	0.0158	0.0132	0.0136	0.0136	18,931,351
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, 2021	0.0140	0.0210	0.0110	0.0110	0.0110	23,862,200,000
Sep. 02, 2021	0.0080	0.0140	0.0080	0.0140	0.0140	12,675,470,000
Sep. 01, 2021	0.0080	0.0090	0.0080	0.0080	0.0080	589,260,000
Aug. 31, 2021	0.0090	0.0090	0.0080	0.0080	0.0080	717,970,000
Aug. 30, 2021	0.0100	0.0100	0.0080	0.0090	0.0090	894,670,000
Aug. 27, 2021	0.0080	0.0090	0.0080	0.0090	0.0090	261,480,000
Aug. 26, 2021	0.0080	0.0090	0.0070	0.0080	0.0080	1,042,070,000
Aug. 25, 2021	0.0080	0.0080	0.0070	0.0070	0.0070	359,500,000
Aug. 24, 2021	0.0080	0.0080	0.0080	0.0080	0.0080	131,920,000
Aug. 23, 2021	0.0080	0.0080	0.0070	0.0080	0.0080	284,360,000
Aug. 20, 2021	0.0080	0.0090	0.0070	0.0080	0.0080	215,970,000
Aug. 19, 2021	0.0080	0.0080	0.0080	0.0080	0.0080	160,720,000
Aug. 18, 2021	0.0080	0.0080	0.0080	0.0080	0.0080	507,210,000
Aug. 17, 2021	0.0080	0.0090	0.0080	0.0080	0.0080	571,470,000
Aug. 16, 2021	0.0090	0.0090	0.0070	0.0080	0.0080	1,246,260,000
Aug. 13, 2021	0.0090	0.0090	0.0080	0.0080	0.0080	426,530,000
Aug. 12, 2021	0.0080	0.0090	0.0080	0.0080	0.0080	649,220,000
Aug. 11, 2021	0.0080	0.0090	0.0080	0.0080	0.0080	745,130,000
Aug. 10, 2021	0.0070	0.0100	0.0070	0.0080	0.0080	1,679,870,000
Aug. 09, 2021	0.0080	0.0080	0.0070	0.0070	0.0070	292,090,000
Aug. 06, 2021	0.0070	0.0080	0.0070	0.0070	0.0070	302,340,000
Aug. 05, 2021	0.0070	0.0070	0.0070	0.0070	0.0070	506,190,000
Aug. 04, 2021	0.0070	0.0070	0.0070	0.0070	0.0070	489,410,000
Aug. 03, 2021	0.0070	0.0070	0.0070	0.0070	0.0070	4,532,600
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	0.0070	0.0080	0.0070	0.0070	0.0070	4,746,100
Jul. 29, 2021	0.0070	0.0080	0.0070	0.0080	0.0080	1,903,700
Jul. 28, 2021	0.0080	0.0080	0.0070	0.0070	0.0070	1,030,900
Jul. 27, 2021	0.0070	0.0080	0.0070	0.0070	0.0070	4,774,700
Jul. 26, 2021	0.0070	0.0080	0.0070	0.0070	0.0070	1,597,100
Jul. 23, 2021	0.0070	0.0080	0.0070	0.0070	0.0070	1,775,500
Jul. 22, 2021	0.0080	0.0080	0.0070	0.0080	0.0080	3,762,300
Jul. 21, 2021	0.0070	0.0080	0.0070	0.0070	0.0070	2,688,500
Jul. 20, 2021	0.0080	0.0080	0.0070	0.0080	0.0080	2,703,100
Jul. 19, 2021	0.0080	0.0080	0.0070	0.0080	0.0080	5,227,700
Jul. 16, 2021	0.0080	0.0080	0.0070	0.0080	0.0080	4,170,100
Jul. 15, 2021	0.0080	0.0080	0.0070	0.0080	0.0080	3,298,700
Jul. 14, 2021	0.0080	0.0090	0.0080	0.0080	0.0080	3,698,100
Jul. 13, 2021	0.0080	0.0080	0.0080	0.0080	0.0080	2,813,200
Jul. 12, 2021	0.0100	0.0100	0.0080	0.0080	0.0080	4,645,500
Jul. 09, 2021	0.0090	0.0090	0.0080	0.0080	0.0080	3,259,500
Jul. 08, 2021	0.0080	0.0100	0.0070	0.0080	0.0080	12,538,700
Jul. 07, 2021	0.0080	0.0090	0.0080	0.0080	0.0080	3,160,000
Jul. 06, 2021	0.0070	0.0090	0.0070	0.0080	0.0080	3,365,200
Jul. 02, 2021	0.0070	0.0080	0.0070	0.0080	0.0080	4,509,400
Jul. 01, 2021	0.0090	0.0090	0.0070	0.0070	0.0070	11,151,100
Jun. 30, 2021	0.0080	0.0090	0.0070	0.0080	0.0080	8,662,900
Jun. 29, 2021	0.0090	0.0090	0.0070	0.0090	0.0090	11,098,100
Jun. 28, 2021	0.0090	0.0100	0.0080	0.0090	0.0090	3,839,000
Jun. 25, 2021	0.0100	0.0100	0.0090	0.0090	0.0090	3,770,800
Jun. 24, 2021	0.0100	0.0110	0.0090	0.0090	0.0090	7,139,200
Jun. 23, 2021	0.0110	0.0110	0.0100	0.0100	0.0100	2,237,600
Jun. 22, 2021	0.0100	0.0110	0.0100	0.0100	0.0100	3,394,700
Jun. 21, 2021	0.0110	0.0110	0.0100	0.0100	0.0100	5,195,800
Jun. 18, 2021	0.0100	0.0140	0.0080	0.0100	0.0100	6,243,500
Jun. 17, 2021	0.0100	0.0110	0.0080	0.0090	0.0090	20,925,200
Jun. 16, 2021	0.0100	0.0110	0.0100	0.0100	0.0100	7,119,400
Jun. 15, 2021	0.0110	0.0110	0.0100	0.0100	0.0100	7,433,400
Jun. 14, 2021	0.0110	0.0120	0.0110	0.0110	0.0110	8,765,600
Jun. 11, 2021	0.0120	0.0120	0.0110	0.0110	0.0110	3,174,500
Jun. 10, 2021	0.0110	0.0120	0.0100	0.0120	0.0120	10,617,600
Jun. 09, 2021	0.0110	0.0120	0.0110	0.0110	0.0110	2,659,700
Jun. 08, 2021	0.0130	0.0130	0.0100	0.0110	0.0110	5,017,400
Jun. 07, 2021	0.0110	0.0120	0.0110	0.0110	0.0110	5,277,700
Jun. 04, 2021	0.0120	0.0120	0.0110	0.0120	0.0120	5,108,700
Jun. 03, 2021	0.0110	0.0120	0.0110	0.0110	0.0110	4,314,300
Jun. 02, 2021	0.0120	0.0120	0.0110	0.0120	0.0120	6,561,600
Jun. 01, 2021	0.0120	0.0130	0.0120	0.0120	0.0120	6,075,300
May 28, 2021	0.0120	0.0130	0.0120	0.0120	0.0120	2,965,900
May 27, 2021	0.0140	0.0140	0.0120	0.0130	0.0130	5,969,200
May 26, 2021	0.0120	0.0120	0.0110	0.0120	0.0120	6,043,900
May 25, 2021	0.0110	0.0130	0.0110	0.0120	0.0120	4,636,200
May 24, 2021	0.0130	0.0130	0.0110	0.0110	0.0110	8,357,500
May 21, 2021	0.0140	0.0150	0.0120	0.0130	0.0130	11,238,400
May 20, 2021	0.0150	0.0150	0.0130	0.0140	0.0140	10,000,300
May 19, 2021	0.0150	0.0150	0.0130	0.0140	0.0140	11,023,000
May 18, 2021	0.0190	0.0190	0.0140	0.0150	0.0150	10,346,800
May 17, 2021	0.0150	0.0200	0.0150	0.0160	0.0160	24,048,800
May 14, 2021	0.0150	0.0160	0.0140	0.0150	0.0150	27,430,500
May 13, 2021	0.0140	0.0150	0.0120	0.0140	0.0140	49,367,700
May 12, 2021	0.0110	0.0150	0.0100	0.0120	0.0120	31,791,100
May 11, 2021	0.0120	0.0120	0.0110	0.0110	0.0110	10,063,000
May 10, 2021	0.0150	0.0150	0.0110	0.0120	0.0120	13,329,500
May 07, 2021	0.0130	0.0150	0.0130	0.0130	0.0130	23,417,000
May 06, 2021	0.0140	0.0150	0.0130	0.0140	0.0140	11,964,000
May 05, 2021	0.0160	0.0160	0.0140	0.0150	0.0150	13,056,000
May 04, 2021	0.0170	0.0170	0.0140	0.0160	0.0160	14,060,500
May 03, 2021	0.0150	0.0170	0.0140	0.0150	0.0150	35,317,300
Apr. 30, 2021	0.0150	0.0160	0.0140	0.0150	0.0150	7,836,700
Apr. 29, 2021	0.0150	0.0160	0.0140	0.0140	0.0140	16,420,500
Apr. 28, 2021	0.0160	0.0170	0.0150	0.0150	0.0150	23,932,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7833-0.0053(-0.6737%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD60,249.76-970.18(-1.58%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

AppSwarm, Inc. (SWRM)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7833
-0.0053(-0.6737%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
60,249.76
-970.18(-1.58%)