OTC Markets OTCQB - Delayed Quote
USD
The Smarter Web Company Plc (TSWCF)
0.5300
-0.0500
(-8.62%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.5195 | 0.5500 | 0.4930 | 0.5300 | 0.5300 | 790,919 |
|
Oct 29, 2026
|
0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 69,598 |
|
Oct 28, 2026
|
0.6615 | 0.6615 | 0.5704 | 0.5940 | 0.5940 | 256,046 |
|
Oct 27, 2026
|
0.6315 | 0.6400 | 0.6167 | 0.6200 | 0.6200 | 212,295 |
|
Oct 26, 2026
|
0.6047 | 0.6624 | 0.6047 | 0.6352 | 0.6352 | 334,875 |
|
Oct 23, 2026
|
0.6600 | 0.6990 | 0.6510 | 0.6895 | 0.6895 | 278,010 |
|
Oct 22, 2026
|
0.6900 | 0.7075 | 0.6776 | 0.6800 | 0.6800 | 827,041 |
|
Oct 21, 2026
|
0.7010 | 0.7530 | 0.7010 | 0.7462 | 0.7462 | 274,464 |
|
Oct 20, 2026
|
0.7250 | 0.7257 | 0.6922 | 0.7000 | 0.7000 | 1,143,041 |
|
Oct 19, 2026
|
0.7146 | 0.7620 | 0.7030 | 0.7435 | 0.7435 | 65,439 |
|
Oct 16, 2026
|
0.6710 | 0.7150 | 0.6710 | 0.7146 | 0.7146 | 284,805 |
|
Oct 15, 2026
|
0.6996 | 0.7122 | 0.6710 | 0.6910 | 0.6910 | 521,047 |
|
Oct 14, 2026
|
0.7194 | 0.7200 | 0.6570 | 0.6700 | 0.6700 | 380,049 |
|
Oct 13, 2026
|
0.7900 | 0.7900 | 0.7053 | 0.7180 | 0.7180 | 927,592 |
|
Oct 12, 2026
|
0.8335 | 0.8500 | 0.8040 | 0.8070 | 0.8070 | 302,099 |
|
Oct 9, 2026
|
0.8175 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 591,013 |
|
Oct 8, 2026
|
0.8583 | 0.8583 | 0.7600 | 0.8277 | 0.8277 | 1,695,136 |
|
Oct 7, 2026
|
0.8880 | 0.9300 | 0.8550 | 0.8900 | 0.8900 | 629,701 |
|
Oct 6, 2026
|
1.0200 | 1.0200 | 0.9290 | 0.9700 | 0.9700 | 823,394 |
|
Oct 5, 2026
|
1.0100 | 1.1000 | 1.0100 | 1.0499 | 1.0499 | 734,379 |
|
Oct 2, 2026
|
1.0750 | 1.0900 | 1.0100 | 1.0450 | 1.0450 | 732,827 |
|
Oct 1, 2026
|
0.9750 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 704,257 |
|
Sep 30, 2026
|
0.9771 | 0.9771 | 0.9010 | 0.9510 | 0.9510 | 634,704 |
|
Sep 29, 2026
|
0.9075 | 0.9490 | 0.9000 | 0.9400 | 0.9400 | 746,233 |
|
Sep 28, 2026
|
0.8725 | 0.8990 | 0.8600 | 0.8900 | 0.8900 | 335,040 |
|
Sep 25, 2026
|
0.8400 | 0.8619 | 0.8083 | 0.8560 | 0.8560 | 277,493 |
|
Sep 24, 2026
|
0.8132 | 0.8735 | 0.8000 | 0.8350 | 0.8350 | 188,518 |
|
Sep 23, 2026
|
0.8190 | 0.8500 | 0.7390 | 0.8015 | 0.8015 | 1,222,709 |
|
Sep 22, 2026
|
0.8814 | 0.9200 | 0.8611 | 0.8964 | 0.8964 | 445,307 |
|
Sep 21, 2026
|
0.8618 | 0.9920 | 0.8300 | 0.9615 | 0.9615 | 1,883,066 |
|
Sep 18, 2026
|
0.6100 | 0.7900 | 0.6100 | 0.7650 | 0.7650 | 742,889 |
|
Sep 17, 2026
|
0.5919 | 0.6037 | 0.5800 | 0.6000 | 0.6000 | 191,159 |
|
Sep 16, 2026
|
0.5880 | 0.5880 | 0.5501 | 0.5784 | 0.5784 | 260,863 |
|
Sep 15, 2026
|
0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 424,233 |
|
Sep 14, 2026
|
0.5380 | 0.5700 | 0.5100 | 0.5425 | 0.5425 | 450,170 |
|
Sep 11, 2026
|
0.4380 | 0.5275 | 0.4380 | 0.5125 | 0.5125 | 437,864 |
|
Sep 10, 2026
|
0.4400 | 0.4841 | 0.4380 | 0.4380 | 0.4380 | 90,341 |
|
Sep 9, 2026
|
0.4390 | 0.4715 | 0.4390 | 0.4528 | 0.4528 | 116,717 |
|
Sep 8, 2026
|
0.4380 | 0.4505 | 0.4380 | 0.4385 | 0.4385 | 322,233 |
|
Sep 4, 2026
|
0.4400 | 0.4600 | 0.4180 | 0.4380 | 0.4380 | 367,615 |
|
Sep 3, 2026
|
0.4260 | 0.4400 | 0.4020 | 0.4170 | 0.4170 | 168,898 |
|
Sep 2, 2026
|
0.4040 | 0.4340 | 0.4040 | 0.4170 | 0.4170 | 22,409 |
|
Sep 1, 2026
|
0.4180 | 0.4300 | 0.4040 | 0.4190 | 0.4190 | 44,374 |
|
Aug 31, 2026
|
0.4180 | 0.4291 | 0.4180 | 0.4291 | 0.4291 | 135,287 |
|
Aug 28, 2026
|
0.4200 | 0.4400 | 0.4016 | 0.4250 | 0.4250 | 227,885 |
|
Aug 27, 2026
|
0.4200 | 0.4400 | 0.4010 | 0.4230 | 0.4230 | 266,837 |
|
Aug 26, 2026
|
0.4350 | 0.4420 | 0.4131 | 0.4150 | 0.4150 | 357,010 |
|
Aug 25, 2026
|
0.4800 | 0.4800 | 0.4351 | 0.4445 | 0.4445 | 578,559 |
|
Aug 24, 2026
|
0.4800 | 0.5207 | 0.4610 | 0.4875 | 0.4875 | 215,820 |
|
Aug 21, 2026
|
0.4700 | 0.4818 | 0.4510 | 0.4696 | 0.4696 | 425,133 |
|
Aug 20, 2026
|
0.4485 | 0.4500 | 0.4099 | 0.4295 | 0.4295 | 238,245 |
|
Aug 19, 2026
|
0.4040 | 0.4100 | 0.3911 | 0.4100 | 0.4100 | 135,592 |
|
Aug 18, 2026
|
0.3780 | 0.4080 | 0.3780 | 0.3845 | 0.3845 | 66,482 |
|
Aug 17, 2026
|
0.3840 | 0.3850 | 0.3780 | 0.3850 | 0.3850 | 138,996 |
|
Aug 14, 2026
|
0.4091 | 0.4091 | 0.3950 | 0.3955 | 0.3955 | 13,640 |
|
Aug 13, 2026
|
0.3950 | 0.4096 | 0.3840 | 0.3950 | 0.3950 | 161,994 |
|
Aug 12, 2026
|
0.4060 | 0.4060 | 0.3870 | 0.3945 | 0.3945 | 96,524 |
|
Aug 11, 2026
|
0.3950 | 0.3950 | 0.3840 | 0.3840 | 0.3840 | 13,716 |
|
Aug 10, 2026
|
0.3633 | 0.3955 | 0.3633 | 0.3900 | 0.3900 | 51,094 |
|
Aug 7, 2026
|
0.3825 | 0.3967 | 0.3784 | 0.3905 | 0.3905 | 29,418 |
|
Aug 6, 2026
|
0.3800 | 0.3846 | 0.3800 | 0.3846 | 0.3846 | 24,651 |
|
Aug 5, 2026
|
0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 16,000 |
|
Aug 4, 2026
|
0.3765 | 0.4060 | 0.3471 | 0.3740 | 0.3740 | 10,398 |
|
Aug 3, 2026
|
0.3780 | 0.3832 | 0.3600 | 0.3832 | 0.3832 | 16,694 |
|
Jul 31, 2026
|
0.3885 | 0.4015 | 0.3850 | 0.3985 | 0.3985 | 77,912 |
|
Jul 30, 2026
|
0.3750 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 84,961 |
|
Jul 29, 2026
|
0.3775 | 0.3800 | 0.3730 | 0.3750 | 0.3750 | 21,544 |
|
Jul 28, 2026
|
0.3780 | 0.3780 | 0.3600 | 0.3725 | 0.3725 | 115,148 |
|
Jul 27, 2026
|
0.3900 | 0.3965 | 0.3790 | 0.3790 | 0.3790 | 17,520 |
|
Jul 24, 2026
|
0.3790 | 0.3875 | 0.3725 | 0.3825 | 0.3825 | 196,077 |
|
Jul 23, 2026
|
0.3805 | 0.3980 | 0.3790 | 0.3980 | 0.3980 | 46,445 |
|
Jul 22, 2026
|
0.4100 | 0.4170 | 0.3850 | 0.3900 | 0.3900 | 87,800 |
|
Jul 21, 2026
|
0.3900 | 0.4018 | 0.3820 | 0.4000 | 0.4000 | 105,780 |
|
Jul 20, 2026
|
0.3800 | 0.4000 | 0.3800 | 0.3802 | 0.3802 | 3,300 |
|
Jul 17, 2026
|
0.4100 | 0.4100 | 0.3750 | 0.3931 | 0.3931 | 88,081 |
|
Jul 16, 2026
|
0.4140 | 0.4140 | 0.3876 | 0.4000 | 0.4000 | 17,934 |
|
Jul 15, 2026
|
0.4028 | 0.4041 | 0.3902 | 0.4028 | 0.4028 | 26,025 |
|
Jul 14, 2026
|
0.3844 | 0.4100 | 0.3844 | 0.3965 | 0.3965 | 67,328 |
|
Jul 13, 2026
|
0.3920 | 0.4000 | 0.3810 | 0.3810 | 0.3810 | 85,119 |
|
Jul 10, 2026
|
0.3685 | 0.3885 | 0.3685 | 0.3835 | 0.3835 | 23,606 |
|
Jul 9, 2026
|
0.3795 | 0.3795 | 0.3600 | 0.3600 | 0.3600 | 63,323 |
|
Jul 8, 2026
|
0.3795 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 31,300 |
|
Jul 7, 2026
|
0.3720 | 0.3948 | 0.3720 | 0.3871 | 0.3871 | 71,800 |
|
Jul 6, 2026
|
0.3600 | 0.3750 | 0.3510 | 0.3720 | 0.3720 | 485,480 |
|
Jul 2, 2026
|
0.3460 | 0.3603 | 0.3405 | 0.3405 | 0.3405 | 114,938 |
|
Jul 1, 2026
|
0.3300 | 0.3460 | 0.3120 | 0.3120 | 0.3120 | 191,609 |
|
Jun 30, 2026
|
0.3310 | 0.3375 | 0.3300 | 0.3300 | 0.3300 | 111,027 |
|
Jun 29, 2026
|
0.3450 | 0.3520 | 0.3074 | 0.3518 | 0.3518 | 270,116 |
|
Jun 26, 2026
|
0.3678 | 0.3900 | 0.3556 | 0.3850 | 0.3850 | 171,115 |
|
Jun 25, 2026
|
0.3520 | 0.3885 | 0.3520 | 0.3724 | 0.3724 | 190,931 |
|
Jun 24, 2026
|
0.3665 | 0.4000 | 0.3650 | 0.3799 | 0.3799 | 77,364 |
|
Jun 23, 2026
|
0.3417 | 0.3938 | 0.3417 | 0.3850 | 0.3850 | 57,417 |
|
Jun 22, 2026
|
0.3900 | 0.4130 | 0.3900 | 0.4050 | 0.4050 | 77,803 |
|
Jun 18, 2026
|
0.4105 | 0.4120 | 0.3800 | 0.3800 | 0.3800 | 111,537 |
|
Jun 17, 2026
|
0.4075 | 0.4075 | 0.3951 | 0.4038 | 0.4038 | 15,823 |
|
Jun 16, 2026
|
0.4000 | 0.4075 | 0.3900 | 0.4060 | 0.4060 | 22,247 |
|
Jun 15, 2026
|
0.3775 | 0.4148 | 0.3650 | 0.3956 | 0.3956 | 147,628 |
|
Jun 12, 2026
|
0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 627,414 |
|
Jun 11, 2026
|
0.3500 | 0.3760 | 0.3500 | 0.3659 | 0.3659 | 207,090 |
|
Jun 10, 2026
|
0.3660 | 0.3660 | 0.3537 | 0.3537 | 0.3537 | 149,168 |
|
Jun 9, 2026
|
0.3700 | 0.3745 | 0.3500 | 0.3695 | 0.3695 | 134,965 |
|
Jun 8, 2026
|
0.3710 | 0.3810 | 0.3600 | 0.3600 | 0.3600 | 135,468 |
|
Jun 5, 2026
|
0.3955 | 0.3955 | 0.3600 | 0.3600 | 0.3600 | 298,529 |
|
Jun 4, 2026
|
0.3800 | 0.3890 | 0.3725 | 0.3825 | 0.3825 | 119,756 |
|
Jun 3, 2026
|
0.3900 | 0.3900 | 0.3700 | 0.3790 | 0.3790 | 86,458 |
|
Jun 2, 2026
|
0.4045 | 0.4100 | 0.3475 | 0.3825 | 0.3825 | 177,225 |
|
Jun 1, 2026
|
0.3894 | 0.4040 | 0.3700 | 0.4040 | 0.4040 | 152,007 |
|
May 29, 2026
|
0.3750 | 0.4190 | 0.3750 | 0.4045 | 0.4045 | 157,996 |
|
May 28, 2026
|
0.4000 | 0.4190 | 0.3750 | 0.3950 | 0.3950 | 393,674 |
|
May 27, 2026
|
0.4216 | 0.4340 | 0.4000 | 0.4165 | 0.4165 | 90,433 |
|
May 26, 2026
|
0.4048 | 0.4452 | 0.4000 | 0.4221 | 0.4221 | 89,806 |
|
May 22, 2026
|
0.4270 | 0.4400 | 0.4000 | 0.4250 | 0.4250 | 792,721 |
|
May 21, 2026
|
0.4275 | 0.4450 | 0.4210 | 0.4425 | 0.4425 | 150,440 |
|
May 20, 2026
|
0.4525 | 0.4670 | 0.4310 | 0.4660 | 0.4660 | 70,811 |
|
May 19, 2026
|
0.4370 | 0.4700 | 0.4370 | 0.4544 | 0.4544 | 78,173 |
|
May 18, 2026
|
0.4800 | 0.4800 | 0.4360 | 0.4595 | 0.4595 | 171,242 |
|
May 15, 2026
|
0.4800 | 0.4945 | 0.4800 | 0.4850 | 0.4850 | 124,582 |
|
May 14, 2026
|
0.5000 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 127,589 |
|
May 13, 2026
|
0.5042 | 0.5042 | 0.4850 | 0.4975 | 0.4975 | 81,735 |
|
May 12, 2026
|
0.5100 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 84,334 |
|
May 11, 2026
|
0.5000 | 0.5450 | 0.5000 | 0.5330 | 0.5330 | 248,136 |
