STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0006

0.0000

(0.00%)

At close: 01:00PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0005	0.0006	0.0004	0.0006	0.0006	33,529,745
May 09, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	1,801,440
May 08, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	14,000
May 07, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,000,000
May 06, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	644,020
May 03, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	4,215,026
May 02, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,685,273
May 01, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	550,590
Apr 30, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	439,816
Apr 29, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	12,472,400
Apr 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	5,310
Apr 25, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	556,100
Apr 24, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	98,308
Apr 23, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	216,960
Apr 22, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	390,100
Apr 19, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	282,422
Apr 18, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	1,275,000
Apr 17, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	758,023
Apr 16, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	8,348,400
Apr 15, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	1,053,433
Apr 12, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	9,549,004
Apr 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	410,700
Apr 10, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	4,040,376
Apr 09, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	632,000
Apr 08, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	694,061
Apr 05, 2024	0.0005	0.0006	0.0004	0.0006	0.0006	295,733
Apr 04, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,742,289
Apr 03, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	242,250
Apr 02, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	1,295,400
Apr 01, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,942,620
Mar 28, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	580,304
Mar 27, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	77,001
Mar 26, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	144,000
Mar 25, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	1,826,134
Mar 22, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,638,044
Mar 21, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	2,233,608
Mar 20, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	200,004
Mar 19, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	683,186
Mar 18, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	7,562,868
Mar 15, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	12,252,000
Mar 14, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	3,736,953
Mar 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,054,999
Mar 12, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	143,639
Mar 11, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	1,641,110
Mar 08, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	1,730,183
Mar 07, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	661,259
Mar 06, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	1,240,004
Mar 05, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	1,932,226
Mar 04, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	22,677,719
Mar 01, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	2,711,098
Feb 29, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,004,139
Feb 28, 2024	0.0004	0.0007	0.0004	0.0007	0.0007	45,112,987
Feb 27, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	10,823,168
Feb 26, 2024	0.0005	0.0005	0.0003	0.0004	0.0004	58,168,951
Feb 23, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	199,157
Feb 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	407,744
Feb 21, 2024	0.0007	0.0007	0.0005	0.0005	0.0005	673,061
Feb 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	10,795
Feb 16, 2024	0.0007	0.0008	0.0005	0.0005	0.0005	4,782,663
Feb 15, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	14,397,906
Feb 14, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	6,719,686
Feb 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	3,336,998
Feb 12, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	911,748
Feb 09, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	124,503
Feb 08, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	125,501
Feb 07, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,222,304
Feb 06, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	5,879,681
Feb 05, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	3,061,907
Feb 02, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	397,064
Feb 01, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	5,925,523
Jan 31, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	1,104,210
Jan 30, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	2,030,000
Jan 29, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	509,364
Jan 26, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	1,583,057
Jan 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	650,000
Jan 24, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	495,860
Jan 23, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	5,006,646
Jan 22, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	5,371,476
Jan 19, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	855,120
Jan 18, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	9,660,000
Jan 17, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	675,409
Jan 16, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	4,215,588
Jan 12, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	8,583,602
Jan 11, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	19,130,060
Jan 10, 2024	0.0006	0.0007	0.0005	0.0005	0.0005	10,272,387
Jan 09, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	11,021,237
Jan 08, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	42,526,793
Jan 05, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	530,300
Jan 04, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	432,578
Jan 03, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	9,395,844
Jan 02, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	6,339,000
Dec 29, 2023	0.0006	0.0006	0.0004	0.0005	0.0005	3,946,893
Dec 28, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	9,187,859
Dec 27, 2023	0.0004	0.0006	0.0004	0.0006	0.0006	12,856,002
Dec 26, 2023	0.0005	0.0006	0.0004	0.0004	0.0004	34,964,941
Dec 22, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	24,217,694
Dec 21, 2023	0.0006	0.0007	0.0005	0.0006	0.0006	11,633,062
Dec 20, 2023	0.0006	0.0008	0.0006	0.0006	0.0006	13,599,629
Dec 19, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	25,023,246
Dec 18, 2023	0.0007	0.0007	0.0006	0.0006	0.0006	11,924,448
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,132.65-2,756.51(-3.21%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

AppSwarm, Inc. (SWRM)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,132.65
-2,756.51(-3.21%)