AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0037

-0.0002

(-5.13%)

At close: 03:56PM EDT

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	5,797,500
Aug 18, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	3,853,100
Aug 17, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	8,116,400
Aug 16, 2022	0.0030	0.0040	0.0030	0.0040	0.0040	4,304,900
Aug 15, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	9,498,000
Aug 12, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	7,789,000
Aug 11, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	13,415,400
Aug 10, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	5,140,100
Aug 09, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	17,685,800
Aug 08, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	7,314,200
Aug 05, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,044,100
Aug 04, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	509,300
Aug 03, 2022	0.0020	0.0030	0.0020	0.0020	0.0020	19,603,500
Aug 02, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,095,600
Aug 01, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	20,397,800
Jul 29, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	14,719,800
Jul 28, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,227,100
Jul 27, 2022	0.0020	0.0030	0.0020	0.0020	0.0020	554,600
Jul 26, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	9,151,500
Jul 25, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,083,200
Jul 22, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,745,500
Jul 21, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,316,400
Jul 20, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,769,400
Jul 19, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	12,692,400
Jul 18, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	13,985,700
Jul 15, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	572,000
Jul 14, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	2,055,700
Jul 13, 2022	0.0020	0.0030	0.0020	0.0020	0.0020	3,402,000
Jul 12, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	8,409,600
Jul 11, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,094,900
Jul 08, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	891,900
Jul 07, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,911,100
Jul 06, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,265,400
Jul 05, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,698,600
Jul 01, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	73,700
Jun 30, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,029,600
Jun 29, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	883,200
Jun 28, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,659,800
Jun 27, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,395,800
Jun 24, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	691,400
Jun 23, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,697,400
Jun 22, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	463,700
Jun 21, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	9,991,100
Jun 17, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	950,000
Jun 16, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,047,000
Jun 15, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,566,500
Jun 14, 2022	0.0020	0.0030	0.0020	0.0020	0.0020	6,784,700
Jun 13, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,356,700
Jun 10, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,878,600
Jun 09, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,285,500
Jun 08, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,977,000
Jun 07, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,127,500
Jun 06, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,429,900
Jun 03, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,214,600
Jun 02, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	737,900
Jun 01, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,332,600
May 31, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,640,900
May 27, 2022	0.0020	0.0030	0.0020	0.0020	0.0020	1,010,300
May 26, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	987,400
May 25, 2022	0.0020	0.0030	0.0020	0.0020	0.0020	11,860,700
May 24, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,286,200
May 23, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	6,764,800
May 20, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	14,524,100
May 19, 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,719,300
May 18, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,760,500
May 17, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	793,900
May 16, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	4,928,400
May 13, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	1,244,800
May 12, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,729,600
May 11, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	15,702,300
May 10, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	4,683,700
May 09, 2022	0.0030	0.0040	0.0030	0.0030	0.0030	3,621,100
May 06, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,297,800
May 05, 2022	0.0040	0.0040	0.0030	0.0030	0.0030	1,951,500
May 04, 2022	0.0040	0.0040	0.0030	0.0030	0.0030	6,036,700
May 03, 2022	0.0030	0.0040	0.0030	0.0040	0.0040	3,076,000
May 02, 2022	0.0030	0.0040	0.0030	0.0030	0.0030	2,603,700
Apr 29, 2022	0.0030	0.0040	0.0030	0.0030	0.0030	3,627,500
Apr 28, 2022	0.0030	0.0040	0.0030	0.0030	0.0030	978,200
Apr 27, 2022	0.0030	0.0040	0.0030	0.0040	0.0040	5,343,600
Apr 26, 2022	0.0040	0.0040	0.0030	0.0030	0.0030	4,688,600
Apr 25, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	11,899,500
Apr 22, 2022	0.0050	0.0050	0.0040	0.0040	0.0040	10,420,100
Apr 21, 2022	0.0050	0.0050	0.0040	0.0040	0.0040	4,613,000
Apr 20, 2022	0.0050	0.0050	0.0040	0.0050	0.0050	1,644,000
Apr 19, 2022	0.0050	0.0050	0.0040	0.0050	0.0050	1,520,800
Apr 18, 2022	0.0040	0.0050	0.0040	0.0050	0.0050	497,900
Apr 14, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,278,200
Apr 13, 2022	0.0050	0.0050	0.0040	0.0050	0.0050	1,959,700
Apr 12, 2022	0.0040	0.0050	0.0040	0.0050	0.0050	1,763,300
Apr 11, 2022	0.0040	0.0050	0.0040	0.0040	0.0040	4,291,300
Apr 08, 2022	0.0050	0.0050	0.0040	0.0040	0.0040	7,210,300
Apr 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,155,800
Apr 06, 2022	0.0040	0.0050	0.0040	0.0050	0.0050	3,559,200
Apr 05, 2022	0.0040	0.0050	0.0040	0.0040	0.0040	2,013,400
Apr 04, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,004,800
Apr 01, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	6,578,300
Mar 31, 2022	0.0040	0.0050	0.0040	0.0040	0.0040	7,346,300
Mar 30, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	3,362,000
Mar 29, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,428,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-154.02(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7697-0.0030(-0.3849%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,475.71-2,291.29(-7.70%)

AppSwarm, Inc. (SWRM)

S&P/TSX
20,111.38
-154.02(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7697
-0.0030(-0.3849%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,475.71
-2,291.29(-7.70%)