The Smarter Web Company Plc (TSWCF)
OTCMKTS · Delayed Price · Currency is USD
1.900
-0.010 (-0.52%)
Aug 28, 2025, 4:00 PM EDT
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.76 | 1.82 | 1.66 | 1.71 | 1.71 | -10.26% | 734,433 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.70 | 1.90 | 1.90 | -0.52% | 1,206,659 |
| Aug 27, 2025 | 1.81 | 2.11 | 1.81 | 1.91 | 1.91 | 2.41% | 1,020,355 |
| Aug 26, 2025 | 2.07 | 2.08 | 1.81 | 1.87 | 1.87 | -11.19% | 1,157,236 |
| Aug 25, 2025 | 2.24 | 2.24 | 2.02 | 2.10 | 2.10 | -0.47% | 708,057 |
| Aug 22, 2025 | 1.94 | 2.17 | 1.82 | 2.11 | 2.11 | -2.31% | 1,599,917 |
| Aug 21, 2025 | 2.35 | 2.35 | 2.05 | 2.16 | 2.16 | -6.90% | 966,187 |
| Aug 20, 2025 | 2.34 | 2.35 | 2.02 | 2.32 | 2.32 | 0.43% | 996,975 |
| Aug 19, 2025 | 2.57 | 2.65 | 2.15 | 2.31 | 2.31 | -6.48% | 984,245 |
| Aug 18, 2025 | 2.38 | 2.50 | 2.09 | 2.47 | 2.47 | -3.14% | 1,055,352 |
| Aug 15, 2025 | 2.65 | 2.65 | 2.36 | 2.55 | 2.55 | -3.77% | 1,221,117 |
| Aug 14, 2025 | 2.85 | 2.85 | 2.41 | 2.65 | 2.65 | -7.02% | 1,679,973 |
| Aug 13, 2025 | 2.86 | 3.07 | 2.70 | 2.85 | 2.85 | -0.70% | 1,188,783 |
| Aug 12, 2025 | 3.13 | 3.16 | 2.75 | 2.87 | 2.87 | -6.82% | 1,070,915 |
| Aug 11, 2025 | 3.08 | 3.18 | 2.85 | 3.08 | 3.08 | 3.01% | 1,867,710 |
| Aug 8, 2025 | 2.94 | 3.06 | 2.84 | 2.99 | 2.99 | 2.61% | 979,453 |
| Aug 7, 2025 | 2.71 | 2.94 | 2.63 | 2.91 | 2.91 | 9.14% | 1,164,339 |
| Aug 6, 2025 | 2.82 | 2.88 | 2.61 | 2.67 | 2.67 | -3.78% | 796,028 |
| Aug 5, 2025 | 2.88 | 2.98 | 2.61 | 2.78 | 2.78 | -4.48% | 861,915 |
| Aug 4, 2025 | 3.10 | 3.10 | 2.87 | 2.91 | 2.91 | -2.52% | 1,474,617 |
| Aug 1, 2025 | 3.37 | 3.37 | 2.44 | 2.98 | 2.98 | -3.56% | 2,482,258 |
| Jul 31, 2025 | 3.18 | 3.23 | 3.06 | 3.09 | 3.09 | -1.59% | 1,664,992 |
| Jul 30, 2025 | 2.77 | 3.35 | 2.75 | 3.14 | 3.14 | 14.18% | 2,275,925 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.51 | 2.75 | 2.75 | -12.14% | 1,316,386 |
| Jul 28, 2025 | 3.25 | 3.40 | 3.13 | 3.13 | 3.13 | 3.64% | 968,274 |
| Jul 25, 2025 | 3.04 | 3.09 | 2.87 | 3.02 | 3.02 | 1.00% | 1,577,044 |
| Jul 24, 2025 | 3.10 | 3.10 | 2.89 | 2.99 | 2.99 | -4.47% | 1,127,578 |
| Jul 23, 2025 | 2.69 | 3.24 | 2.69 | 3.13 | 3.13 | 7.93% | 2,505,352 |
| Jul 22, 2025 | 3.25 | 3.31 | 2.81 | 2.90 | 2.90 | -19.67% | 3,151,312 |
| Jul 21, 2025 | 3.43 | 3.72 | 3.39 | 3.61 | 3.61 | -0.82% | 1,706,197 |
| Jul 18, 2025 | 3.95 | 4.09 | 3.56 | 3.64 | 3.64 | -5.70% | 2,024,252 |
| Jul 17, 2025 | 3.64 | 4.09 | 3.34 | 3.86 | 3.86 | 5.18% | 2,950,137 |
| Jul 16, 2025 | 3.19 | 3.88 | 3.15 | 3.67 | 3.67 | -6.38% | 8,581,813 |
| Jul 15, 2025 | 4.33 | 4.33 | 3.81 | 3.92 | 3.92 | -17.12% | 2,761,309 |
| Jul 14, 2025 | 5.15 | 5.24 | 4.28 | 4.73 | 4.73 | -5.96% | 3,332,146 |
| Jul 11, 2025 | 5.45 | 5.45 | 4.89 | 5.03 | 5.03 | -4.19% | 2,614,891 |
| Jul 10, 2025 | 5.22 | 5.50 | 4.89 | 5.25 | 5.25 | -6.42% | 4,169,813 |
| Jul 9, 2025 | 5.15 | 6.13 | 5.06 | 5.61 | 5.61 | 5.85% | 4,193,705 |
| Jul 8, 2025 | 4.40 | 5.60 | 4.30 | 5.30 | 5.30 | 24.12% | 3,011,137 |
| Jul 7, 2025 | 4.29 | 4.55 | 4.10 | 4.27 | 4.27 | -5.53% | 2,176,139 |
| 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 |