The Smarter Web Company Plc (TSWCF)
OTCMKTS · Delayed Price · Currency is USD
1.330
-0.010 (-0.75%)
Oct 3, 2025, 4:00 PM EDT
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.32 | 1.38 | 1.09 | 1.33 | 1.33 | -0.75% | 983,484 |
| Oct 2, 2025 | 1.31 | 1.45 | 1.26 | 1.34 | 1.34 | -4.29% | 1,370,293 |
| Oct 1, 2025 | 1.31 | 1.45 | 1.29 | 1.40 | 1.40 | 4.48% | 754,562 |
| Sep 30, 2025 | 1.35 | 1.45 | 1.30 | 1.34 | 1.34 | 5.10% | 763,946 |
| Sep 29, 2025 | 1.24 | 1.40 | 1.18 | 1.28 | 1.28 | 1.19% | 518,064 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.15 | 1.26 | 1.26 | -3.08% | 785,684 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.26 | 1.30 | 1.30 | -8.45% | 862,485 |
| Sep 24, 2025 | 1.44 | 1.48 | 1.34 | 1.42 | 1.42 | -0.70% | 603,498 |
| Sep 23, 2025 | 1.52 | 1.57 | 1.39 | 1.43 | 1.43 | 2.14% | 387,819 |
| Sep 22, 2025 | 1.34 | 1.58 | 1.30 | 1.40 | 1.40 | 4.48% | 508,149 |
| Sep 19, 2025 | 1.29 | 1.40 | 1.26 | 1.34 | 1.34 | 4.69% | 603,545 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.17 | 1.28 | 1.28 | -7.25% | 1,129,502 |
| Sep 17, 2025 | 1.37 | 1.47 | 1.31 | 1.38 | 1.38 | 1.47% | 1,120,074 |
| Sep 16, 2025 | 1.62 | 1.69 | 1.26 | 1.36 | 1.36 | -14.47% | 1,736,968 |
| Sep 15, 2025 | 1.70 | 1.77 | 1.45 | 1.59 | 1.59 | -12.40% | 1,167,934 |
| Sep 12, 2025 | 1.85 | 1.86 | 1.72 | 1.82 | 1.82 | -1.89% | 683,904 |
| Sep 11, 2025 | 2.12 | 2.15 | 1.64 | 1.85 | 1.85 | -21.94% | 1,836,744 |
| Sep 10, 2025 | 2.29 | 2.46 | 2.26 | 2.37 | 2.37 | 9.22% | 1,747,892 |
| Sep 9, 2025 | 1.85 | 2.43 | 1.73 | 2.17 | 2.17 | 26.16% | 1,896,264 |
| Sep 8, 2025 | 1.80 | 1.84 | 1.61 | 1.72 | 1.72 | -3.64% | 692,638 |
| Sep 5, 2025 | 1.43 | 1.83 | 1.43 | 1.79 | 1.79 | 20.61% | 515,485 |
| Sep 4, 2025 | 1.41 | 1.62 | 1.41 | 1.48 | 1.48 | -6.92% | 753,741 |
| Sep 3, 2025 | 1.59 | 1.67 | 1.48 | 1.59 | 1.59 | 7.43% | 943,789 |
| Sep 2, 2025 | 1.65 | 1.68 | 1.13 | 1.48 | 1.48 | -13.20% | 2,479,996 |
| 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 |