Canada markets closed

AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0023+0.0002 (+9.52%)
At close: 03:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.00200.00200.00200.00200.0020691,400
Jun 23, 20220.00200.00200.00200.00200.00202,697,400
Jun 22, 20220.00200.00200.00200.00200.0020463,700
Jun 21, 20220.00200.00200.00200.00200.00209,991,100
Jun 17, 20220.00200.00200.00200.00200.0020950,000
Jun 16, 20220.00200.00200.00200.00200.00201,047,000
Jun 15, 20220.00300.00300.00200.00200.00201,566,500
Jun 14, 20220.00200.00300.00200.00200.00206,784,700
Jun 13, 20220.00200.00200.00200.00200.00201,356,700
Jun 10, 20220.00200.00200.00200.00200.00202,878,600
Jun 09, 20220.00200.00200.00200.00200.00204,285,500
Jun 08, 20220.00200.00200.00200.00200.00201,977,000
Jun 07, 20220.00200.00200.00200.00200.00204,127,500
Jun 06, 20220.00200.00200.00200.00200.00202,429,900
Jun 03, 20220.00200.00200.00200.00200.00202,214,600
Jun 02, 20220.00200.00200.00200.00200.0020737,900
Jun 01, 20220.00200.00200.00200.00200.00201,332,600
May 31, 20220.00300.00300.00200.00200.00204,640,900
May 27, 20220.00200.00300.00200.00200.00201,010,300
May 26, 20220.00200.00200.00200.00200.0020987,400
May 25, 20220.00200.00300.00200.00200.002011,860,700
May 24, 20220.00200.00200.00200.00200.00202,286,200
May 23, 20220.00200.00200.00200.00200.00206,764,800
May 20, 20220.00300.00300.00200.00200.002014,524,100
May 19, 20220.00200.00300.00200.00300.00301,719,300
May 18, 20220.00300.00300.00200.00200.00201,760,500
May 17, 20220.00300.00300.00300.00300.0030793,900
May 16, 20220.00300.00300.00200.00300.00304,928,400
May 13, 20220.00300.00300.00200.00300.00301,244,800
May 12, 20220.00300.00300.00200.00200.00201,729,600
May 11, 20220.00300.00300.00200.00300.003015,702,300
May 10, 20220.00300.00300.00300.00300.00304,683,700
May 09, 20220.00300.00400.00300.00300.00303,621,100
May 06, 20220.00300.00300.00300.00300.00301,297,800
May 05, 20220.00400.00400.00300.00300.00301,951,500
May 04, 20220.00400.00400.00300.00300.00306,036,700
May 03, 20220.00300.00400.00300.00400.00403,076,000
May 02, 20220.00300.00400.00300.00300.00302,603,700
Apr 29, 20220.00300.00400.00300.00300.00303,627,500
Apr 28, 20220.00300.00400.00300.00300.0030978,200
Apr 27, 20220.00300.00400.00300.00400.00405,343,600
Apr 26, 20220.00400.00400.00300.00300.00304,688,600
Apr 25, 20220.00400.00400.00300.00400.004011,899,500
Apr 22, 20220.00500.00500.00400.00400.004010,420,100
Apr 21, 20220.00500.00500.00400.00400.00404,613,000
Apr 20, 20220.00500.00500.00400.00500.00501,644,000
Apr 19, 20220.00500.00500.00400.00500.00501,520,800
Apr 18, 20220.00400.00500.00400.00500.0050497,900
Apr 14, 20220.00500.00500.00500.00500.00502,278,200
Apr 13, 20220.00500.00500.00400.00500.00501,959,700
Apr 12, 20220.00400.00500.00400.00500.00501,763,300
Apr 11, 20220.00400.00500.00400.00400.00404,291,300
Apr 08, 20220.00500.00500.00400.00400.00407,210,300
Apr 07, 20220.00500.00500.00500.00500.00504,155,800
Apr 06, 20220.00400.00500.00400.00500.00503,559,200
Apr 05, 20220.00400.00500.00400.00400.00402,013,400
Apr 04, 20220.00400.00400.00400.00400.00402,004,800
Apr 01, 20220.00400.00400.00400.00400.00406,578,300
Mar 31, 20220.00400.00500.00400.00400.00407,346,300
Mar 30, 20220.00400.00400.00400.00400.00403,362,000
Mar 29, 20220.00400.00400.00400.00400.00401,428,500
Mar 28, 20220.00400.00400.00400.00400.00404,210,600
Mar 25, 20220.00400.00400.00400.00400.00401,860,200
Mar 24, 20220.00400.00400.00400.00400.00405,304,500
Mar 23, 20220.00400.00400.00400.00400.00405,566,100
Mar 22, 20220.00400.00400.00400.00400.00407,545,800
Mar 21, 20220.00400.00400.00400.00400.00406,452,500
Mar 18, 20220.00400.00400.00300.00400.00408,521,500
Mar 17, 20220.00400.00400.00300.00300.00305,886,700
Mar 16, 20220.00300.00400.00300.00300.00305,615,200
Mar 15, 20220.00300.00400.00300.00400.00401,375,200
Mar 14, 20220.00400.00400.00300.00400.00405,437,600
Mar 11, 20220.00400.00400.00300.00300.00302,426,400
Mar 10, 20220.00400.00400.00300.00400.00406,789,500
Mar 09, 20220.00400.00400.00400.00400.00405,696,900
Mar 08, 20220.00400.00400.00300.00400.00409,344,700
Mar 07, 20220.00500.00500.00400.00400.00404,993,700
Mar 04, 20220.00400.00400.00400.00400.00409,047,100
Mar 03, 20220.00400.00500.00400.00400.004020,516,100
Mar 02, 20220.00500.00500.00400.00400.00404,839,000
Mar 01, 20220.00500.00500.00400.00500.00507,469,400
Feb 28, 20220.00400.00500.00400.00400.004022,181,700
Feb 25, 20220.00400.00500.00400.00400.00406,403,000
Feb 24, 20220.00400.00400.00400.00400.004014,615,900
Feb 23, 20220.00500.00500.00400.00400.00405,193,200
Feb 22, 20220.00500.00500.00400.00400.004011,372,900
Feb 18, 20220.00500.00500.00500.00500.00503,791,100
Feb 17, 20220.00500.00500.00500.00500.00502,857,900
Feb 16, 20220.00500.00500.00500.00500.00503,456,500
Feb 15, 20220.00500.00500.00500.00500.00504,608,700
Feb 14, 20220.00500.00500.00500.00500.00508,124,300
Feb 11, 20220.00600.00600.00500.00500.00505,647,600
Feb 10, 20220.00600.00600.00500.00500.005016,504,100
Feb 09, 20220.00600.00600.00500.00600.00609,797,300
Feb 08, 20220.00600.00600.00500.00600.00608,026,000
Feb 07, 20220.00600.00600.00600.00600.006010,332,100
Feb 04, 20220.00600.00600.00500.00600.006018,657,500
Feb 03, 20220.00600.00600.00500.00600.00605,446,700
Feb 02, 20220.00600.00600.00600.00600.00607,935,100
Feb 01, 20220.00600.00600.00500.00600.00605,107,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...