SWRM - AppSwarm, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.00350.00400.00350.00360.0036426,103
Nov 15, 20190.00300.00400.00300.00400.00401,335,000
Nov 14, 20190.00400.00400.00300.00400.00401,314,500
Nov 13, 20190.00400.00400.00300.00400.00401,180,000
Nov 12, 20190.00300.00400.00300.00400.0040324,700
Nov 11, 20190.00300.00400.00300.00400.0040710,200
Nov 08, 20190.00400.00400.00400.00400.0040961,000
Nov 07, 20190.00300.00400.00300.00300.0030834,300
Nov 06, 20190.00400.00400.00300.00400.00402,730,300
Nov 05, 20190.00500.00500.00400.00400.00405,804,800
Nov 04, 20190.00500.00500.00400.00500.00501,260,300
Nov 01, 20190.00600.00600.00400.00500.00504,318,700
Oct 31, 20190.00500.00600.00500.00500.00504,730,700
Oct 30, 20190.00500.00500.00400.00500.0050197,300
Oct 29, 20190.00500.00500.00500.00500.00501,412,000
Oct 28, 20190.00500.00500.00500.00500.00501,683,600
Oct 25, 20190.00500.00500.00500.00500.0050242,600
Oct 24, 20190.00500.00500.00500.00500.0050120,500
Oct 23, 20190.00500.00500.00500.00500.005029,300
Oct 22, 20190.00500.00500.00500.00500.0050128,400
Oct 21, 20190.00500.00500.00400.00500.0050355,500
Oct 18, 20190.00500.00500.00500.00500.00502,879,700
Oct 17, 20190.00400.00500.00400.00500.0050413,800
Oct 16, 20190.00500.00500.00500.00500.005021,200
Oct 15, 20190.00500.00500.00500.00500.0050157,900
Oct 14, 20190.00500.00500.00500.00500.0050227,800
Oct 11, 20190.00500.00500.00500.00500.00501,000
Oct 10, 20190.00500.00500.00500.00500.0050141,400
Oct 09, 20190.00500.00500.00500.00500.0050670,600
Oct 08, 20190.00500.00500.00500.00500.00503,681,300
Oct 07, 20190.00500.00600.00500.00500.00503,990,100
Oct 04, 20190.00700.00800.00500.00600.00605,895,600
Oct 03, 20190.00700.00700.00600.00700.007057,400
Oct 02, 20190.00600.00700.00600.00600.0060191,100
Oct 01, 20190.00600.00700.00600.00600.00601,870,300
Sep 30, 20190.00700.00700.00600.00600.0060117,000
Sep 27, 20190.00600.00700.00600.00700.00701,102,400
Sep 26, 20190.00700.00700.00600.00600.0060927,600
Sep 25, 20190.00600.00800.00600.00700.00701,117,400
Sep 24, 20190.00700.00800.00600.00600.0060716,700
Sep 23, 20190.00700.00700.00600.00700.00702,065,200
Sep 20, 20190.00800.00800.00600.00700.0070988,600
Sep 19, 20190.00800.00800.00600.00700.0070284,700
Sep 18, 20190.00800.00800.00700.00800.0080120,700
Sep 17, 20190.00700.00800.00600.00800.00801,188,600
Sep 16, 20190.00800.01000.00600.01000.01001,820,300
Sep 13, 20190.00900.00900.00800.00800.0080712,700
Sep 12, 20190.00800.00900.00800.00900.00901,194,900
Sep 11, 20190.00800.01000.00800.00800.008095,000
Sep 10, 20190.00900.00900.00800.00800.0080135,000
Sep 09, 20190.00800.01000.00800.00900.0090467,300
Sep 06, 20190.00600.00800.00600.00800.008094,900
Sep 05, 20190.00800.00800.00600.00800.0080876,200
Sep 04, 20190.00800.00800.00600.00600.0060138,000
Sep 03, 20190.00700.00800.00700.00800.0080339,300
Aug 30, 20190.00800.00800.00700.00800.0080311,200
Aug 29, 20190.00700.00800.00700.00800.008045,500
Aug 28, 20190.00700.00800.00700.00800.008077,400
Aug 27, 20190.00700.00800.00700.00800.0080370,000
Aug 26, 20190.00800.00800.00700.00800.0080141,800
Aug 23, 20190.00800.00900.00600.00900.0090591,700
Aug 22, 20190.00800.00900.00800.00800.0080228,700
Aug 21, 20190.00900.00900.00800.00900.00901,298,300
Aug 20, 20190.00800.00900.00800.00800.0080432,400
Aug 19, 20190.00800.00800.00800.00800.0080460,700
Aug 16, 20190.00700.00700.00700.00700.0070-
Aug 15, 20190.00800.00800.00600.00700.00702,113,400
Aug 14, 20190.00800.00800.00800.00800.0080457,000
Aug 13, 20190.00800.00800.00800.00800.0080335,000
Aug 12, 20190.00800.00800.00800.00800.0080268,400
Aug 09, 20190.00800.00800.00800.00800.0080339,500
Aug 08, 20190.00800.00800.00700.00800.0080587,100
Aug 07, 20190.00800.00900.00700.00800.0080873,300
Aug 06, 20190.00900.01100.00900.00900.0090291,700
Aug 05, 20190.01000.01000.00900.00900.0090607,900
Aug 02, 20190.01000.01000.00900.01000.0100294,100
Aug 01, 20190.01000.01000.01000.01000.0100361,800
Jul 31, 20190.01000.01100.01000.01100.0110175,500
Jul 30, 20190.01100.01100.01000.01000.0100429,500
Jul 29, 20190.01000.01100.01000.01100.0110171,000
Jul 26, 20190.01000.01100.01000.01100.011063,000
Jul 25, 20190.01100.01100.01000.01000.0100384,200
Jul 24, 20190.01000.01100.01000.01000.0100283,400
Jul 23, 20190.01000.01100.01000.01000.0100339,100
Jul 22, 20190.01100.01100.00900.01000.01001,216,100
Jul 19, 20190.01100.01200.01100.01100.0110288,900
Jul 18, 20190.01100.01200.01100.01100.0110177,200
Jul 17, 20190.01100.01200.01100.01200.0120146,800
Jul 16, 20190.01200.01200.01000.01100.0110445,000
Jul 15, 20190.01100.01100.01100.01100.0110568,100
Jul 12, 20190.01100.01200.01100.01100.0110323,600
Jul 11, 20190.01100.01200.01100.01100.0110307,300
Jul 10, 20190.01200.01200.01100.01200.0120200,600
Jul 09, 20190.01100.01200.01100.01200.0120335,500
Jul 08, 20190.01200.01200.01200.01200.0120112,200
Jul 05, 20190.01000.01200.01000.01200.0120636,500
Jul 03, 20190.01100.01200.01100.01100.0110284,300
Jul 02, 20190.01100.01200.01100.01100.0110352,000
Jul 01, 20190.01100.01200.01100.01200.0120825,000
Jun 28, 20190.01100.01200.01100.01200.0120428,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...