The Smarter Web Company Plc (TSWCF)
OTCMKTS
· Delayed Price · Currency is USD
4.520
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.45 | 4.78 | 4.45 | 4.52 | 4.52 | - | 1,453,214 |
| Jul 2, 2025 | 4.23 | 5.18 | 3.80 | 4.52 | 4.52 | 32.16% | 2,952,271 |
| Jul 1, 2025 | 3.37 | 3.60 | 3.28 | 3.42 | 3.42 | 5.56% | 1,593,645 |
| Jun 30, 2025 | 3.25 | 3.56 | 3.05 | 3.24 | 3.24 | 2.86% | 4,309,511 |
| Jun 27, 2025 | 3.24 | 3.25 | 2.73 | 3.15 | 3.15 | -11.39% | 5,295,002 |
| Jun 26, 2025 | 3.88 | 3.99 | 3.19 | 3.56 | 3.56 | -14.95% | 3,287,136 |
| Jun 25, 2025 | 5.05 | 5.05 | 3.82 | 4.18 | 4.18 | -25.09% | 4,151,298 |
| Jun 24, 2025 | 5.06 | 6.10 | 4.96 | 5.58 | 5.58 | -13.49% | 2,851,419 |
| Jun 23, 2025 | 7.00 | 7.35 | 4.43 | 6.45 | 6.45 | -2.27% | 3,851,498 |
| Jun 20, 2025 | 6.35 | 9.00 | 6.32 | 6.60 | 6.60 | 11.68% | 6,373,984 |
| Jun 18, 2025 | 4.12 | 6.32 | 4.00 | 5.91 | 5.91 | 43.45% | 4,303,539 |
| Jun 17, 2025 | 4.10 | 4.38 | 3.94 | 4.12 | 4.12 | -13.81% | 5,824,967 |
| Jun 16, 2025 | 3.40 | 4.96 | 3.36 | 4.78 | 4.78 | 73.82% | 7,759,681 |
| Jun 13, 2025 | 2.80 | 2.90 | 2.49 | 2.75 | 2.75 | 7.00% | 7,062,974 |
| Jun 12, 2025 | 2.00 | 3.15 | 1.85 | 2.57 | 2.57 | 43.98% | 9,693,249 |
| Jun 11, 2025 | 1.84 | 1.99 | 1.64 | 1.79 | 1.79 | 21.43% | 2,903,835 |
| Jun 10, 2025 | 1.48 | 1.58 | 1.36 | 1.47 | 1.47 | 4.26% | 747,628 |
| Jun 9, 2025 | 1.24 | 1.50 | 1.15 | 1.41 | 1.41 | 25.89% | 1,127,857 |
| Jun 6, 2025 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -17.04% | 582,296 |
| Jun 5, 2025 | 1.22 | 1.75 | 1.14 | 1.35 | 1.35 | 2.27% | 547,516 |
| Jun 4, 2025 | 2.00 | 2.00 | 1.10 | 1.32 | 1.32 | -14.84% | 354,461 |
| Jun 3, 2025 | 1.20 | 1.93 | 1.17 | 1.55 | 1.55 | 63.16% | 252,678 |
| Jun 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,130 |