SWSSF
SWISS WTR DECAF COFFEE
stockOTC
EODSep 29, 2026
5.80USD-9.375%(-0.60)475
SWSSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.375% | 475 | 0.000% |
| 2026-09-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +52.381% | 175 | -9.375% |
| 2026-07-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.599% | 1,000 | +38.095% |
| 2026-06-26 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +14.203% | 100 | +47.208% |
| 2026-06-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 1,500 | +68.116% |
| 2026-06-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 300 | +70.588% |
| 2026-05-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.652% | 1,700 | +70.588% |
| 2026-04-10 | 3.5308 | 3.5308 | 3.4223 | 3.4223 | +4.338% | 9,000 | +69.477% |
| 2026-03-26 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +2.500% | 2,000 | +76.829% |
| 2026-02-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 2,400 | +81.250% |
| 2026-01-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.398% | 1,100 | +81.250% |
| 2025-12-17 | 3.1873 | 3.1873 | 3.1873 | 3.1873 | -0.044% | 2,100 | +81.972% |
| 2025-12-15 | 3.1887 | 3.1887 | 3.1887 | 3.1887 | +1.229% | 1,000 | +81.892% |
| 2025-12-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.765% | 350 | +84.127% |
| 2025-12-04 | 3.0000 | 3.2066 | 3.0000 | 3.2066 | +6.887% | 5,038 | +80.877% |
| 2025-11-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.333% | 600 | +93.333% |
| 2025-10-17 | 3.2374 | 3.2374 | 3.2374 | 3.2374 | +8.274% | 1,500 | +79.156% |
| 2025-08-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 0.000% | 6,100 | +93.980% |
| 2025-08-14 | 3.0224 | 3.0224 | 2.9900 | 2.9900 | +49.500% | 4,500 | +93.980% |
| 2025-07-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.966% | 500 | +190.000% |
| 2025-06-11 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | +2280.000% | 4,550 | +143.697% |
| 2025-06-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -95.122% | 200 | +5700.000% |
| 2025-05-12 | 2.2034 | 2.2106 | 2.0500 | 2.0500 | -2.913% | 35,500 | +182.927% |
| 2025-05-01 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | +0.701% | 2,200 | +174.686% |
| 2025-04-30 | 2.0968 | 2.0968 | 2.0968 | 2.0968 | -2.434% | 14,000 | +176.612% |
| 2025-04-29 | 2.1491 | 2.1491 | 2.1491 | 2.1491 | -6.561% | 13,800 | +169.880% |
| 2025-04-14 | 2.3228 | 2.3228 | 2.3000 | 2.3000 | -4.167% | 2,480 | +152.174% |
| 2025-03-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1,050 | +141.667% |
| 2025-02-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 750 | +141.667% |
| 2025-02-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1,500 | +141.667% |
| 2025-02-06 | 2.4000 | 2.4000 | 2.2028 | 2.4000 | -4.000% | 3,100 | +141.667% |
| 2024-12-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.504% | 5,100 | +132.000% |
| 2024-12-18 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | +3.102% | 385 | +105.310% |
| 2024-12-16 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +5.385% | 10,100 | +111.679% |
| 2024-11-04 | 2.7246 | 2.7246 | 2.6000 | 2.6000 | -0.230% | 6,400 | +123.077% |
| 2024-09-16 | 2.6134 | 2.6134 | 2.6060 | 2.6060 | -1.504% | 500 | +122.563% |
| 2024-07-17 | 2.6464 | 2.6464 | 2.6458 | 2.6458 | -10.275% | 9,900 | +119.215% |
| 2024-07-10 | 2.5000 | 2.9488 | 2.5000 | 2.9488 | +17.952% | 45,000 | +96.690% |
| 2024-07-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.394% | 2,100 | +132.000% |
| 2024-06-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +0.454% | 200 | +107.885% |
| 2024-06-05 | 2.7701 | 2.7774 | 2.7701 | 2.7774 | -7.420% | 600 | +108.828% |
| 2024-05-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 500 | +93.333% |
| 2024-05-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 400 | +110.909% |
| 2024-04-24 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 500 | +127.451% |
| 2024-04-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 5,000 | +127.451% |
| 2024-03-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.131% | 3,000 | +127.451% |
| 2024-03-18 | 2.4637 | 2.5000 | 2.4637 | 2.4968 | +8.632% | 8,000 | +132.297% |
| 2024-03-14 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | +8.908% | 2,900 | +152.349% |
| 2024-03-11 | 2.1104 | 2.1105 | 2.1104 | 2.1104 | -1.842% | 2,700 | +174.829% |
| 2024-03-07 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | -4.444% | 2,600 | +169.767% |
| 2024-02-26 | 2.1116 | 2.2500 | 2.1116 | 2.2500 | +11.237% | 10,000 | +157.778% |
| 2024-02-22 | 2.0227 | 2.0227 | 2.0227 | 2.0227 | +2.675% | 450 | +186.745% |
| 2024-02-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -4.369% | 5,300 | +194.416% |
| 2024-01-26 | 2.0403 | 2.0600 | 2.0403 | 2.0600 | +0.980% | 1,500 | +181.553% |
| 2023-12-27 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.546% | 17,700 | +184.314% |
| 2023-12-22 | 2.0512 | 2.0512 | 2.0512 | 2.0512 | +1.545% | 100 | +182.761% |
| 2023-12-14 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.242% | 1,100 | +187.129% |
| 2023-12-11 | 2.0249 | 2.0249 | 2.0249 | 2.0249 | -3.115% | 100 | +186.434% |
| 2023-12-08 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +4.799% | 4,000 | +177.512% |
| 2023-11-29 | 1.9943 | 1.9943 | 1.9943 | 1.9943 | +6.476% | 110 | +190.829% |
| 2023-10-06 | 1.8604 | 1.8730 | 1.8604 | 1.8730 | -7.204% | 450 | +209.664% |
| 2023-09-08 | 2.0272 | 2.0272 | 2.0184 | 2.0184 | -0.571% | 750 | +187.356% |
| 2023-08-29 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -1.932% | 10,000 | +185.714% |
| 2023-08-24 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +3.500% | 8,400 | +180.193% |
| 2023-08-23 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | +2.041% | 9,100 | +190.000% |
| 2023-08-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 200 | +195.918% |
| 2023-08-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +4.406% | 222 | +197.436% |
| 2023-08-10 | 1.8759 | 1.8759 | 0.0201 | 1.8677 | -10.837% | 3,300 | +210.542% |
| 2023-08-02 | 2.0600 | 2.0947 | 2.0600 | 2.0947 | -2.572% | 1,050 | +176.889% |
| 2023-07-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.578% | 6,000 | +169.767% |
| 2023-07-07 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | -4.011% | 100 | +184.816% |
| 2023-06-22 | 2.1215 | 2.1215 | 2.1215 | 2.1215 | -4.005% | 200 | +173.391% |
| 2023-06-14 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -1.778% | 100 | +162.443% |
| 2023-06-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +12.500% | 8,400 | +157.778% |
| 2023-05-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.255% | 500 | +190.000% |
| 2023-05-12 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | -8.457% | 250 | +196.539% |
| 2023-05-03 | 2.1366 | 2.1366 | 2.1366 | 2.1366 | +1.743% | 450 | +171.459% |
| 2023-04-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.375% | 930 | +176.190% |
| 2023-04-25 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | +0.376% | 750 | +175.155% |
| 2023-04-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -10.638% | 100 | +176.190% |
| 2023-04-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +4.444% | 100 | +146.809% |
| 2023-04-05 | 2.2503 | 2.2503 | 2.2500 | 2.2500 | 0.000% | 2,600 | +157.778% |
| 2023-04-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +4.651% | 500 | +157.778% |
| 2023-03-29 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | +3.365% | 3,200 | +169.767% |
| 2023-03-01 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -9.099% | 392 | +178.846% |
| 2023-01-17 | 2.0309 | 2.2884 | 2.0309 | 2.2882 | +10.541% | 10,000 | +153.474% |
| 2023-01-13 | 1.9647 | 2.0700 | 1.9647 | 2.0700 | +19.653% | 18,000 | +180.193% |
| 2022-12-29 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -7.323% | 2,600 | +235.260% |
| 2022-12-21 | 1.7859 | 1.8667 | 1.7859 | 1.8667 | +6.778% | 8,000 | +210.709% |
| 2022-12-16 | 1.7482 | 1.7482 | 1.7482 | 1.7482 | -2.335% | 750 | +231.770% |
| 2022-12-15 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -14.762% | 5,030 | +224.022% |
| 2022-11-17 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | +1.449% | 3,000 | +176.190% |
| 2022-11-10 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 0.000% | 100 | +180.193% |
| 2022-11-09 | 2.1400 | 2.1700 | 2.0700 | 2.0700 | +15.000% | 3,425 | +180.193% |
| 2022-10-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.243% | 300 | +222.222% |
| 2022-09-30 | 1.8658 | 1.8996 | 1.8648 | 1.8996 | +2.217% | 4,000 | +205.327% |
| 2022-09-22 | 1.8584 | 1.8584 | 1.8584 | 1.8584 | -19.117% | 1,000 | +212.096% |
| 2022-09-08 | 2.2300 | 2.2976 | 2.2300 | 2.2976 | +4.439% | 2,000 | +152.432% |
| 2022-08-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.222% | 1,600 | +163.636% |
| 2022-08-18 | 2.2858 | 2.2858 | 2.2500 | 2.2500 | -1.794% | 1,200 | +157.778% |
| 2022-08-17 | 2.2911 | 2.2911 | 2.2911 | 2.2911 | +11.218% | 300 | +153.154% |
| 2022-08-03 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +5.636% | 500 | +181.553% |
| 2022-08-02 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | -1.010% | 370 | +197.421% |
| 2022-07-14 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -8.470% | 1,600 | +194.416% |
| 2022-06-24 | 2.0436 | 2.1527 | 2.0436 | 2.1523 | +6.814% | 2,000 | +169.479% |
| 2022-06-23 | 2.0151 | 2.0151 | 2.0150 | 2.0150 | +1.768% | 2,100 | +187.841% |
| 2022-06-22 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.244% | 700 | +192.929% |
| 2022-06-14 | 2.1579 | 2.1579 | 2.1579 | 2.1579 | +0.196% | 250 | +168.780% |
| 2022-06-13 | 2.1537 | 2.1537 | 2.1537 | 2.1537 | -1.009% | 996 | +169.306% |
| 2022-05-25 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | +0.860% | 100 | +166.588% |
| 2022-05-03 | 2.0000 | 2.1571 | 2.0000 | 2.1571 | -13.716% | 2,100 | +168.881% |
| 2022-04-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.838% | 200 | +132.000% |
| 2022-04-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.548% | 1,800 | +147.863% |
| 2022-04-05 | 2.3820 | 2.3820 | 2.3768 | 2.3768 | -12.797% | 7,000 | +144.026% |
| 2022-03-31 | 2.5017 | 2.7256 | 2.5017 | 2.7256 | +1.903% | 570 | +112.797% |
| 2022-03-30 | 2.6189 | 2.8000 | 2.6036 | 2.6747 | +6.139% | 996 | +116.847% |
| 2022-03-22 | 2.5043 | 2.5200 | 2.5043 | 2.5200 | 0.000% | 16,100 | +130.159% |
| 2022-03-21 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +5.000% | 3,900 | +130.159% |
| 2022-03-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 200 | +141.667% |
| 2022-02-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 7,500 | +141.667% |
| 2022-02-24 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -31.429% | 5,762 | +141.667% |
| 2022-02-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +45.833% | 130 | +65.714% |
| 2022-01-06 | 2.4612 | 2.4612 | 2.4000 | 2.4000 | 0.000% | 4,400 | +141.667% |