Canada markets closed

AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0097+0.0003 (+2.65%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 27, 20210.01600.01700.01500.01500.015010,702,700
Apr. 26, 20210.01600.01700.01500.01600.016015,390,000
Apr. 23, 20210.01600.01800.01500.01700.017019,630,700
Apr. 22, 20210.01700.01900.01500.01700.017039,962,400
Apr. 21, 20210.01400.02300.01200.01700.0170102,683,400
Apr. 20, 20210.02500.02500.01300.01400.014097,633,200
Apr. 19, 20210.03700.03800.02100.02100.0210236,907,100
Apr. 16, 20210.01200.02900.01100.02800.0280249,577,400
Apr. 15, 20210.01400.01400.01200.01300.013010,863,800
Apr. 14, 20210.01400.01500.01300.01300.01304,251,200
Apr. 13, 20210.01600.01600.01400.01400.01404,463,900
Apr. 12, 20210.01900.01900.01400.01600.01608,406,200
Apr. 09, 20210.01500.02000.01300.01700.017036,918,700
Apr. 08, 20210.01800.01800.01400.01500.015011,503,800
Apr. 07, 20210.01900.01900.01500.01700.017010,017,400
Apr. 06, 20210.01900.01900.01700.01700.01706,619,000
Apr. 05, 20210.02000.02000.01800.01800.01808,366,500
Apr. 01, 20210.02000.02000.01800.01900.01903,013,900
Mar. 31, 20210.02000.02300.01800.01900.019010,202,900
Mar. 30, 20210.02000.02200.02000.02000.02005,347,400
Mar. 29, 20210.02300.02400.01900.02000.02007,146,600
Mar. 26, 20210.02500.03200.01900.02100.021066,321,900
Mar. 25, 20210.01900.02000.01800.01800.01809,746,700
Mar. 24, 20210.02200.02200.01900.02000.02008,217,900
Mar. 23, 20210.02000.02400.02000.02100.02108,526,100
Mar. 22, 20210.02800.02800.01900.02100.021015,668,000
Mar. 19, 20210.01900.03200.01700.02300.023090,046,000
Mar. 18, 20210.02600.02600.01800.01900.019018,611,500
Mar. 17, 20210.02400.02600.02100.02400.02407,176,600
Mar. 16, 20210.02800.02800.02000.02400.024014,299,000
Mar. 15, 20210.02600.02600.02200.02300.023015,091,000
Mar. 12, 20210.02500.03000.02200.02500.025012,576,400
Mar. 11, 20210.02600.03000.02600.02800.028012,208,400
Mar. 10, 20210.03100.03100.02600.02900.029028,511,300
Mar. 09, 20210.03300.03300.02500.02800.028019,586,400
Mar. 08, 20210.02800.03200.02600.02700.027026,630,800
Mar. 05, 20210.02800.03300.02600.03100.031025,600,800
Mar. 04, 20210.03200.03200.01600.02500.025048,001,500
Mar. 03, 20210.03700.03700.02700.03000.030040,104,600
Mar. 02, 20210.04300.04300.03300.03500.035024,818,500
Mar. 01, 20210.04500.04500.03500.04300.043042,273,300
Feb. 26, 20210.05000.05900.03500.04100.0410104,048,700
Feb. 25, 20210.03700.06400.03300.04300.0430250,385,200
Feb. 24, 20210.02400.04400.02200.03000.030096,018,200
Feb. 23, 20210.03400.03800.02000.02300.023057,989,600
Feb. 22, 20210.04100.04200.02600.03600.0360145,764,500
Feb. 19, 20210.01300.04400.01300.04200.0420432,988,300
Feb. 18, 20210.01400.01400.01100.01100.011021,763,000
Feb. 17, 20210.01400.01400.01300.01400.014024,224,000
Feb. 16, 20210.01300.01400.01000.01300.013019,291,000
Feb. 12, 20210.01200.01500.01100.01300.013022,415,100
Feb. 11, 20210.01800.01800.01200.01300.013031,376,200
Feb. 10, 20210.01500.01800.01100.01600.016073,627,300
Feb. 09, 20210.01000.01300.01000.01100.011084,353,500
Feb. 08, 20210.00900.00900.00800.00900.009028,723,100
Feb. 05, 20210.01000.01000.00800.00800.008016,357,700
Feb. 04, 20210.01000.01100.00800.00800.008024,534,100
Feb. 03, 20210.00900.01200.00900.00900.009095,222,300
Feb. 02, 20210.00900.00900.00800.00900.00906,728,600
Feb. 01, 20210.00900.00900.00700.00800.00808,083,700
Jan. 29, 20210.00900.00900.00700.00800.008016,336,100
Jan. 28, 20210.01200.01200.00800.01000.010015,093,800
Jan. 27, 20210.01200.01200.00800.00900.009019,608,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...