Canada markets closed

AppSwarm, Inc. (SWRM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0130-0.0005 (-3.70%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 26, 20210.01200.01500.01000.01100.011028,518,300
Jan. 25, 20210.01000.01500.01000.01100.011035,214,900
Jan. 22, 20210.01000.01100.00900.01000.010012,029,700
Jan. 21, 20210.01000.01100.00900.01000.010013,446,100
Jan. 20, 20210.01000.01100.00900.00900.00909,718,400
Jan. 19, 20210.01000.01000.00900.01000.010017,505,500
Jan. 15, 20210.01500.01500.00900.01000.010064,601,200
Jan. 14, 20210.00700.01900.00700.01400.0140168,760,300
Jan. 13, 20210.00700.00900.00700.00700.007016,851,600
Jan. 12, 20210.00700.00800.00600.00700.007013,886,900
Jan. 11, 20210.00700.00800.00600.00700.007010,667,500
Jan. 08, 20210.00600.00700.00600.00600.006017,640,800
Jan. 07, 20210.00600.00800.00600.00600.00605,873,400
Jan. 06, 20210.00700.00700.00600.00600.006014,196,400
Jan. 05, 20210.00900.00900.00600.00700.00708,939,300
Jan. 04, 20210.00700.00800.00600.00700.007012,670,800
Dec. 31, 20200.00800.01000.00700.00800.008035,010,200
Dec. 30, 20200.00600.00900.00500.00800.008035,349,200
Dec. 29, 20200.00800.00800.00500.00600.006014,159,700
Dec. 28, 20200.00500.01000.00400.00700.007043,939,800
Dec. 24, 20200.00500.00500.00400.00500.00508,459,600
Dec. 23, 20200.00500.00600.00400.00500.005016,710,400
Dec. 22, 20200.00600.00600.00400.00600.006036,095,800
Dec. 21, 20200.00700.00800.00500.00500.005040,293,200
Dec. 18, 20200.01100.01100.00700.00700.007059,597,700
Dec. 17, 20200.01500.01600.00900.01000.0100116,369,800
Dec. 16, 20200.01100.01400.00700.00800.0080115,247,200
Dec. 15, 20200.01400.01900.01000.01200.0120252,966,700
Dec. 14, 20200.00300.02100.00300.01300.0130561,628,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...