Canada markets open in 4 hours 58 minutes

AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0005+0.0001 (+25.00%)
At close: 03:45PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.00050.00060.00050.00050.00057,562,868
Mar 15, 20240.00040.00050.00040.00040.000412,252,000
Mar 14, 20240.00050.00060.00050.00050.00053,736,953
Mar 13, 20240.00050.00050.00050.00050.00051,054,999
Mar 12, 20240.00050.00060.00050.00050.0005143,639
Mar 11, 20240.00050.00050.00040.00050.00051,641,110
Mar 08, 20240.00050.00060.00050.00050.00051,730,183
Mar 07, 20240.00050.00060.00050.00060.0006661,259
Mar 06, 20240.00050.00060.00050.00050.00051,240,004
Mar 05, 20240.00050.00060.00040.00050.00051,932,226
Mar 04, 20240.00050.00070.00050.00050.000522,677,719
Mar 01, 20240.00050.00070.00050.00060.00062,711,098
Feb 29, 20240.00060.00060.00060.00060.00065,004,139
Feb 28, 20240.00040.00070.00040.00070.000745,112,987
Feb 27, 20240.00040.00050.00040.00040.000410,823,168
Feb 26, 20240.00050.00050.00030.00040.000458,168,951
Feb 23, 20240.00050.00050.00050.00050.0005199,157
Feb 22, 20240.00050.00050.00050.00050.0005407,744
Feb 21, 20240.00070.00070.00050.00050.0005673,061
Feb 20, 20240.00050.00050.00050.00050.000510,795
Feb 16, 20240.00070.00080.00050.00050.00054,782,663
Feb 15, 20240.00050.00070.00050.00070.000714,397,906
Feb 14, 20240.00050.00060.00040.00050.00056,719,686
Feb 13, 20240.00050.00050.00050.00050.00053,336,998
Feb 12, 20240.00060.00060.00050.00060.0006911,748
Feb 09, 20240.00060.00060.00050.00050.0005124,503
Feb 08, 20240.00050.00050.00050.00050.0005125,501
Feb 07, 20240.00060.00060.00050.00050.00051,222,304
Feb 06, 20240.00050.00060.00050.00060.00065,879,681
Feb 05, 20240.00060.00060.00050.00050.00053,061,907
Feb 02, 20240.00060.00060.00050.00060.0006397,064
Feb 01, 20240.00050.00060.00050.00060.00065,925,523
Jan 31, 20240.00050.00060.00050.00060.00061,104,210
Jan 30, 20240.00050.00060.00050.00060.00062,030,000
Jan 29, 20240.00050.00060.00050.00060.0006509,364
Jan 26, 20240.00050.00060.00050.00050.00051,583,057
Jan 25, 20240.00050.00050.00050.00050.0005650,000
Jan 24, 20240.00050.00060.00050.00060.0006495,860
Jan 23, 20240.00050.00070.00050.00060.00065,006,646
Jan 22, 20240.00050.00060.00050.00050.00055,371,476
Jan 19, 20240.00060.00060.00050.00050.0005855,120
Jan 18, 20240.00050.00060.00050.00060.00069,660,000
Jan 17, 20240.00050.00060.00050.00050.0005675,409
Jan 16, 20240.00050.00060.00050.00050.00054,215,588
Jan 12, 20240.00060.00060.00050.00050.00058,583,602
Jan 11, 20240.00050.00070.00050.00070.000719,130,060
Jan 10, 20240.00060.00070.00050.00050.000510,272,387
Jan 09, 20240.00070.00070.00060.00060.000611,021,237
Jan 08, 20240.00050.00070.00050.00070.000742,526,793
Jan 05, 20240.00060.00060.00040.00050.0005530,300
Jan 04, 20240.00050.00050.00040.00050.0005432,578
Jan 03, 20240.00050.00060.00040.00050.00059,395,844
Jan 02, 20240.00040.00060.00040.00050.00056,339,000
Dec 29, 20230.00060.00060.00040.00050.00053,946,893
Dec 28, 20230.00050.00060.00050.00050.00059,187,859
Dec 27, 20230.00040.00060.00040.00060.000612,856,002
Dec 26, 20230.00050.00060.00040.00040.000434,964,941
Dec 22, 20230.00050.00060.00050.00050.000524,217,694
Dec 21, 20230.00060.00070.00050.00060.000611,633,062
Dec 20, 20230.00060.00080.00060.00060.000613,599,629
Dec 19, 20230.00060.00070.00060.00070.000725,023,246
Dec 18, 20230.00070.00070.00060.00060.000611,924,448
Dec 15, 20230.00070.00080.00060.00070.0007792,100
Dec 14, 20230.00080.00080.00070.00070.0007285,405
Dec 13, 20230.00070.00080.00070.00080.00081,147,534
Dec 12, 20230.00080.00080.00070.00070.00073,021,690
Dec 11, 20230.00070.00080.00070.00080.0008100,200
Dec 08, 20230.00070.00080.00070.00080.00081,772,481
Dec 07, 20230.00080.00080.00070.00080.0008773,218
Dec 06, 20230.00080.00080.00080.00080.000850,096
Dec 05, 20230.00070.00080.00070.00070.0007274,950
Dec 04, 20230.00060.00080.00060.00080.00082,142,000
Dec 01, 20230.00060.00070.00060.00060.0006127,000
Nov 30, 20230.00060.00070.00060.00070.0007618,500
Nov 29, 20230.00070.00080.00060.00060.0006477,176
Nov 28, 20230.00060.00080.00060.00070.00071,231,795
Nov 27, 20230.00060.00080.00060.00070.00073,629,874
Nov 24, 20230.00070.00080.00060.00060.00061,264,805
Nov 22, 20230.00080.00080.00070.00080.00081,555,000
Nov 21, 20230.00080.00080.00080.00080.0008739,601
Nov 20, 20230.00070.00080.00070.00080.0008826,750
Nov 17, 20230.00080.00080.00080.00080.0008301,501
Nov 16, 20230.00080.00080.00070.00070.0007418,042
Nov 15, 20230.00070.00080.00070.00070.00071,032,153
Nov 14, 20230.00070.00090.00070.00080.0008682,823
Nov 13, 20230.00070.00090.00060.00080.000825,151,589
Nov 10, 20230.00070.00080.00070.00070.0007216,095
Nov 09, 20230.00070.00080.00070.00070.00071,433,223
Nov 08, 20230.00070.00070.00070.00070.00072,254,343
Nov 07, 20230.00070.00080.00070.00080.000860,274
Nov 06, 20230.00070.00080.00070.00080.00081,149,166
Nov 03, 20230.00070.00080.00070.00070.0007535,321
Nov 02, 20230.00060.00070.00060.00070.0007193,487
Nov 01, 20230.00060.00080.00060.00060.00066,147,008
Oct 31, 20230.00070.00070.00070.00070.00071,183
Oct 30, 20230.00060.00070.00060.00070.00071,667,400
Oct 27, 20230.00070.00070.00070.00070.000710,208
Oct 26, 20230.00070.00080.00060.00080.00081,030,225
Oct 25, 20230.00070.00080.00070.00080.0008389,758
Oct 24, 20230.00070.00070.00060.00070.00071,773,019
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...