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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr. 27, 2021	0.0160	0.0170	0.0150	0.0150	0.0150	10,702,700
Apr. 26, 2021	0.0160	0.0170	0.0150	0.0160	0.0160	15,390,000
Apr. 23, 2021	0.0160	0.0180	0.0150	0.0170	0.0170	19,630,700
Apr. 22, 2021	0.0170	0.0190	0.0150	0.0170	0.0170	39,962,400
Apr. 21, 2021	0.0140	0.0230	0.0120	0.0170	0.0170	102,683,400
Apr. 20, 2021	0.0250	0.0250	0.0130	0.0140	0.0140	97,633,200
Apr. 19, 2021	0.0370	0.0380	0.0210	0.0210	0.0210	236,907,100
Apr. 16, 2021	0.0120	0.0290	0.0110	0.0280	0.0280	249,577,400
Apr. 15, 2021	0.0140	0.0140	0.0120	0.0130	0.0130	10,863,800
Apr. 14, 2021	0.0140	0.0150	0.0130	0.0130	0.0130	4,251,200
Apr. 13, 2021	0.0160	0.0160	0.0140	0.0140	0.0140	4,463,900
Apr. 12, 2021	0.0190	0.0190	0.0140	0.0160	0.0160	8,406,200
Apr. 09, 2021	0.0150	0.0200	0.0130	0.0170	0.0170	36,918,700
Apr. 08, 2021	0.0180	0.0180	0.0140	0.0150	0.0150	11,503,800
Apr. 07, 2021	0.0190	0.0190	0.0150	0.0170	0.0170	10,017,400
Apr. 06, 2021	0.0190	0.0190	0.0170	0.0170	0.0170	6,619,000
Apr. 05, 2021	0.0200	0.0200	0.0180	0.0180	0.0180	8,366,500
Apr. 01, 2021	0.0200	0.0200	0.0180	0.0190	0.0190	3,013,900
Mar. 31, 2021	0.0200	0.0230	0.0180	0.0190	0.0190	10,202,900
Mar. 30, 2021	0.0200	0.0220	0.0200	0.0200	0.0200	5,347,400
Mar. 29, 2021	0.0230	0.0240	0.0190	0.0200	0.0200	7,146,600
Mar. 26, 2021	0.0250	0.0320	0.0190	0.0210	0.0210	66,321,900
Mar. 25, 2021	0.0190	0.0200	0.0180	0.0180	0.0180	9,746,700
Mar. 24, 2021	0.0220	0.0220	0.0190	0.0200	0.0200	8,217,900
Mar. 23, 2021	0.0200	0.0240	0.0200	0.0210	0.0210	8,526,100
Mar. 22, 2021	0.0280	0.0280	0.0190	0.0210	0.0210	15,668,000
Mar. 19, 2021	0.0190	0.0320	0.0170	0.0230	0.0230	90,046,000
Mar. 18, 2021	0.0260	0.0260	0.0180	0.0190	0.0190	18,611,500
Mar. 17, 2021	0.0240	0.0260	0.0210	0.0240	0.0240	7,176,600
Mar. 16, 2021	0.0280	0.0280	0.0200	0.0240	0.0240	14,299,000
Mar. 15, 2021	0.0260	0.0260	0.0220	0.0230	0.0230	15,091,000
Mar. 12, 2021	0.0250	0.0300	0.0220	0.0250	0.0250	12,576,400
Mar. 11, 2021	0.0260	0.0300	0.0260	0.0280	0.0280	12,208,400
Mar. 10, 2021	0.0310	0.0310	0.0260	0.0290	0.0290	28,511,300
Mar. 09, 2021	0.0330	0.0330	0.0250	0.0280	0.0280	19,586,400
Mar. 08, 2021	0.0280	0.0320	0.0260	0.0270	0.0270	26,630,800
Mar. 05, 2021	0.0280	0.0330	0.0260	0.0310	0.0310	25,600,800
Mar. 04, 2021	0.0320	0.0320	0.0160	0.0250	0.0250	48,001,500
Mar. 03, 2021	0.0370	0.0370	0.0270	0.0300	0.0300	40,104,600
Mar. 02, 2021	0.0430	0.0430	0.0330	0.0350	0.0350	24,818,500
Mar. 01, 2021	0.0450	0.0450	0.0350	0.0430	0.0430	42,273,300
Feb. 26, 2021	0.0500	0.0590	0.0350	0.0410	0.0410	104,048,700
Feb. 25, 2021	0.0370	0.0640	0.0330	0.0430	0.0430	250,385,200
Feb. 24, 2021	0.0240	0.0440	0.0220	0.0300	0.0300	96,018,200
Feb. 23, 2021	0.0340	0.0380	0.0200	0.0230	0.0230	57,989,600
Feb. 22, 2021	0.0410	0.0420	0.0260	0.0360	0.0360	145,764,500
Feb. 19, 2021	0.0130	0.0440	0.0130	0.0420	0.0420	432,988,300
Feb. 18, 2021	0.0140	0.0140	0.0110	0.0110	0.0110	21,763,000
Feb. 17, 2021	0.0140	0.0140	0.0130	0.0140	0.0140	24,224,000
Feb. 16, 2021	0.0130	0.0140	0.0100	0.0130	0.0130	19,291,000
Feb. 12, 2021	0.0120	0.0150	0.0110	0.0130	0.0130	22,415,100
Feb. 11, 2021	0.0180	0.0180	0.0120	0.0130	0.0130	31,376,200
Feb. 10, 2021	0.0150	0.0180	0.0110	0.0160	0.0160	73,627,300
Feb. 09, 2021	0.0100	0.0130	0.0100	0.0110	0.0110	84,353,500
Feb. 08, 2021	0.0090	0.0090	0.0080	0.0090	0.0090	28,723,100
Feb. 05, 2021	0.0100	0.0100	0.0080	0.0080	0.0080	16,357,700
Feb. 04, 2021	0.0100	0.0110	0.0080	0.0080	0.0080	24,534,100
Feb. 03, 2021	0.0090	0.0120	0.0090	0.0090	0.0090	95,222,300
Feb. 02, 2021	0.0090	0.0090	0.0080	0.0090	0.0090	6,728,600
Feb. 01, 2021	0.0090	0.0090	0.0070	0.0080	0.0080	8,083,700
Jan. 29, 2021	0.0090	0.0090	0.0070	0.0080	0.0080	16,336,100
Jan. 28, 2021	0.0120	0.0120	0.0080	0.0100	0.0100	15,093,800
Jan. 27, 2021	0.0120	0.0120	0.0080	0.0090	0.0090	19,608,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

AppSwarm, Inc. (SWRM)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)