SWRM - AppSwarm, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.01200.01200.01000.01200.0120618,900
Jun 21, 20190.01200.01200.01100.01200.0120959,600
Jun 20, 20190.01100.01200.01100.01100.01101,272,800
Jun 19, 20190.01100.01200.01100.01200.0120750,000
Jun 18, 20190.01100.01200.01100.01200.0120654,000
Jun 17, 20190.01100.01200.01100.01200.0120373,500
Jun 14, 20190.01200.01200.01100.01200.0120468,300
Jun 13, 20190.01100.01200.01100.01100.01101,240,400
Jun 12, 20190.01100.01300.01000.01100.01101,346,700
Jun 11, 20190.01100.01300.01100.01100.01103,100,200
Jun 10, 20190.01300.01300.01000.01000.01001,234,400
Jun 07, 20190.01000.01300.01000.01300.0130675,900
Jun 06, 20190.01300.01300.01200.01300.0130428,500
Jun 05, 20190.01400.01400.01100.01400.01401,865,400
Jun 04, 20190.01200.01400.01200.01300.01301,768,100
Jun 03, 20190.01200.01200.01200.01200.0120275,100
May 31, 20190.01300.01300.01200.01200.01201,540,200
May 30, 20190.01600.01600.01100.01300.01303,573,800
May 29, 20190.01000.01800.01000.01600.01607,845,000
May 28, 20190.01000.01100.01000.01100.0110411,000
May 24, 20190.01100.01100.01000.01100.0110242,000
May 23, 20190.01100.01100.01000.01100.0110378,600
May 22, 20190.01200.01200.01000.01100.01101,017,900
May 21, 20190.01000.01200.01000.01200.01201,363,800
May 20, 20190.01200.01200.01000.01000.01001,211,800
May 17, 20190.01200.01200.01200.01200.0120769,400
May 16, 20190.01000.01200.01000.01200.0120502,600
May 15, 20190.01200.01300.01000.01100.0110863,800
May 14, 20190.01200.01300.01100.01200.01201,712,700
May 13, 20190.01200.01300.01100.01200.0120642,900
May 10, 20190.01200.01300.01200.01300.01301,255,300
May 09, 20190.01100.01300.01100.01200.0120344,400
May 08, 20190.01300.01300.01200.01300.0130378,200
May 07, 20190.01300.01400.01100.01300.0130573,700
May 06, 20190.01300.01400.01200.01300.0130982,000
May 03, 20190.01000.01300.01000.01300.0130984,100
May 02, 20190.01300.01400.01300.01300.01301,388,700
May 01, 20190.01500.01500.01400.01400.01401,305,900
Apr 30, 20190.01400.01400.01400.01400.0140907,800
Apr 29, 20190.01400.01500.01400.01400.0140523,600
Apr 26, 20190.01600.01600.01400.01500.0150431,300
Apr 25, 20190.01800.01800.01400.01600.0160611,700
Apr 24, 20190.01700.01700.01500.01600.0160385,900
Apr 23, 20190.01600.01600.01400.01600.01601,087,600
Apr 22, 20190.01900.01900.01500.01600.0160604,000
Apr 18, 20190.01700.01900.01400.01500.01501,232,700
Apr 17, 20190.01500.01600.01500.01500.01501,110,200
Apr 16, 20190.01600.01600.01500.01500.0150710,100
Apr 15, 20190.01600.01700.01500.01600.01601,069,500
Apr 12, 20190.01800.01800.01600.01600.0160502,500
Apr 11, 20190.01800.01800.01600.01700.01701,593,000
Apr 10, 20190.01600.01700.01600.01700.0170308,100
Apr 09, 20190.01700.01700.01600.01600.0160729,700
Apr 08, 20190.01600.01800.01600.01700.01701,475,300
Apr 05, 20190.01700.01800.01600.01800.0180335,200
Apr 04, 20190.01700.01800.01600.01700.0170554,800
Apr 03, 20190.01700.01900.01700.01700.01701,278,000
Apr 02, 20190.01700.02400.01600.01900.01906,599,400
Apr 01, 20190.01600.01600.01600.01600.01601,181,900
Mar 29, 20190.01700.01700.01600.01600.0160488,000
Mar 28, 20190.01500.01700.01500.01600.0160568,000
Mar 27, 20190.02000.02000.01600.01600.01601,786,100
Mar 26, 20190.01600.01800.01500.01700.01701,789,700
Mar 25, 20190.01700.01800.01500.01700.01701,246,800
Mar 22, 20190.01600.01800.01400.01700.01703,119,400
Mar 21, 20190.02000.02000.01800.01900.01902,139,400
Mar 20, 20190.02100.02100.01900.01900.01901,179,000
Mar 19, 20190.02700.02700.02000.02100.02101,688,400
Mar 18, 20190.01900.02300.01900.02300.02301,208,900
Mar 15, 20190.01900.02100.01900.01900.01901,567,500
Mar 14, 20190.02400.02500.01800.01900.01907,010,900
Mar 13, 20190.02700.02800.02300.02400.02402,130,100
Mar 12, 20190.02700.02800.02300.02600.02602,422,100
Mar 11, 20190.03200.03200.02300.02700.02703,210,700
Mar 08, 20190.02800.03000.02600.02900.02903,054,100
Mar 07, 20190.02700.03000.02300.02700.02707,256,500
Mar 06, 20190.03300.04300.02600.02700.027033,554,600
Mar 05, 20190.03000.03200.02600.03100.03106,237,100
Mar 04, 20190.02800.02900.02100.02900.02908,436,800
Mar 01, 20190.02000.03400.01900.02700.027043,073,800
Feb 28, 20190.01800.02000.01600.02000.02002,733,200
Feb 27, 20190.01700.01900.01700.01700.0170860,900
Feb 26, 20190.02000.02000.01700.01700.01701,438,700
Feb 25, 20190.02000.02100.01600.01800.01803,983,400
Feb 22, 20190.01500.02000.01500.02000.02006,253,800
Feb 21, 20190.02100.02200.01700.01800.01804,358,300
Feb 20, 20190.02300.02400.01500.02100.021019,261,800
Feb 19, 20190.02000.02400.01800.02300.023024,331,800
Feb 15, 20190.01400.02000.01300.01600.016026,863,100
Feb 14, 20190.01100.01400.01100.01400.01409,508,900
Feb 13, 20190.01000.01100.00900.01100.01105,656,400
Feb 12, 20190.00900.01000.00900.01000.01001,059,200
Feb 11, 20190.00900.01000.00900.00900.0090640,900
Feb 08, 20190.00900.00900.00900.00900.00901,194,800
Feb 07, 20190.00900.01000.00900.00900.0090818,100
Feb 06, 20190.00900.01000.00900.00900.0090732,200
Feb 05, 20190.00900.01000.00900.00900.00902,568,700
Feb 04, 20190.00900.01000.00900.00900.00901,675,900
Feb 01, 20190.00900.00900.00900.00900.0090403,700
Jan 31, 20190.00900.01000.00900.00900.0090457,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...