Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appswarm Inc (OP: SWRM )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0198 0.0217 0.0165 0.0177 3,145,200 -0.00(-10.15%)
Sep 27, 2018 0.0200 0.0200 0.0180 0.0197 1,922,867 +0.00(+11.30%)
Sep 26, 2018 0.0186 0.0210 0.0169 0.0177 1,192,599 -0.00(-4.84%)
Sep 25, 2018 0.0145 0.0200 0.0143 0.0186 3,617,573 +0.00(+32.86%)
Sep 24, 2018 0.0132 0.0146 0.0130 0.0140 1,847,852 +0.00(+3.70%)
Sep 21, 2018 0.0131 0.0145 0.0130 0.0135 1,024,100 +0.00(+3.05%)
Sep 20, 2018 0.0125 0.0147 0.0125 0.0131 1,001,543 -0.00(-12.08%)
Sep 19, 2018 0.0168 0.0168 0.0122 0.0149 3,277,676 -0.00(-6.29%)
Sep 18, 2018 0.0160 0.0169 0.0150 0.0159 484,545 +0.00(+2.58%)
Sep 17, 2018 0.0170 0.0170 0.0150 0.0155 3,162,998 -0.00(-7.74%)
Sep 14, 2018 0.0165 0.0170 0.0151 0.0168 495,900 +0.00(+0.60%)
Sep 13, 2018 0.0155 0.0169 0.0155 0.0167 557,338 +0.00(+4.37%)
Sep 12, 2018 0.0160 0.0163 0.0155 0.0160 1,644,236 -0.00(-1.23%)
Sep 11, 2018 0.0180 0.0180 0.0152 0.0162 1,416,044 -0.00(-10.00%)
Sep 10, 2018 0.0163 0.0185 0.0163 0.0180 333,615 -0.00(-1.10%)
Sep 07, 2018 0.0194 0.0195 0.0165 0.0182 1,280,300 -0.00(-6.67%)
Sep 06, 2018 0.0189 0.0199 0.0179 0.0195 237,335 +0.00(+0.00%)
Sep 05, 2018 0.0161 0.0200 0.0161 0.0195 870,350 -0.00(-0.51%)
Sep 04, 2018 0.0191 0.0210 0.0182 0.0196 266,514 -0.00(-1.51%)
Aug 31, 2018 0.0199 0.0199 0.0199 0 +0.00(+2.58%)
Aug 30, 2018 0.0205 0.0205 0.0184 0.0194 394,808 +0.00(+3.74%)
Aug 29, 2018 0.0217 0.0225 0.0184 0.0187 1,221,210 -0.00(-13.02%)
Aug 28, 2018 0.0240 0.0240 0.0183 0.0215 1,391,252 +0.00(+3.86%)
Aug 27, 2018 0.0190 0.0235 0.0179 0.0207 1,537,289 +0.00(+8.95%)
Aug 24, 2018 0.0189 0.0210 0.0180 0.0190 629,900 -0.00(-0.52%)
Aug 23, 2018 0.0220 0.0220 0.0184 0.0191 753,432 +0.00(+1.60%)
Aug 22, 2018 0.0180 0.0207 0.0180 0.0188 1,599,725 -0.00(-9.18%)
Aug 21, 2018 0.0221 0.0235 0.0201 0.0207 541,234 -0.00(-10.00%)
Aug 20, 2018 0.0177 0.0240 0.0177 0.0230 1,647,763 +0.00(+15.00%)
Aug 17, 2018 0.0206 0.0208 0.0200 0.0200 715,700 -0.00(-1.48%)
Aug 16, 2018 0.0206 0.0210 0.0201 0.0203 321,463 -0.00(-3.33%)
Aug 15, 2018 0.0201 0.0220 0.0201 0.0210 674,551 +0.00(+3.45%)
Aug 14, 2018 0.0280 0.0280 0.0200 0.0203 637,027 -0.00(-4.69%)
Aug 13, 2018 0.0220 0.0220 0.0200 0.0213 1,042,113 -0.00(-0.93%)
Aug 10, 2018 0.0205 0.0230 0.0200 0.0215 591,000 +0.00(+6.97%)
Aug 09, 2018 0.0230 0.0230 0.0201 0.0201 533,351 -0.00(-11.06%)
Aug 08, 2018 0.0218 0.0240 0.0201 0.0226 1,216,559 +0.00(+12.44%)
Aug 07, 2018 0.0200 0.0235 0.0200 0.0201 1,527,736 -0.00(-14.47%)
Aug 06, 2018 0.0240 0.0250 0.0200 0.0235 1,023,499 -0.00(-2.08%)
Aug 03, 2018 0.0240 0.0250 0.0220 0.0240 2,005,700 +0.00(+4.35%)
Aug 02, 2018 0.0245 0.0245 0.0221 0.0230 2,407,208 -0.00(-2.13%)
Aug 01, 2018 0.0222 0.0249 0.0210 0.0235 2,911,114 +0.00(+0.00%)
Jul 31, 2018 0.0295 0.0295 0.0229 0.0235 1,497,200 -0.01(-18.40%)
Jul 30, 2018 0.0294 0.0295 0.0275 0.0288 706,482 -0.00(-1.71%)
Jul 27, 2018 0.0299 0.0299 0.0282 0.0293 1,386,000 -0.00(-2.01%)
Jul 26, 2018 0.0275 0.0299 0.0273 0.0299 1,327,903 +0.00(+10.74%)
Jul 25, 2018 0.1100 0.1100 0.0230 0.0270 2,227,241 +0.00(+17.39%)
Jul 24, 2018 0.0225 0.0255 0.0201 0.0230 1,772,459 +0.00(+2.22%)
Jul 23, 2018 0.0240 0.0242 0.0225 0.0225 715,411 -0.00(-4.26%)
Jul 20, 2018 0.0299 0.0299 0.0214 0.0235 923,079 +0.00(+1.08%)
Jul 19, 2018 0.0240 0.0259 0.0222 0.0232 866,463 +0.00(+4.73%)
Jul 18, 2018 0.0260 0.0280 0.0201 0.0222 2,267,420 -0.00(-14.62%)
Jul 17, 2018 0.0292 0.0293 0.0251 0.0260 1,276,208 -0.00(-8.77%)
Jul 16, 2018 0.0292 0.0292 0.0278 0.0285 631,439 +0.00(+4.78%)
Jul 13, 2018 0.0300 0.0300 0.0266 0.0272 606,744 -0.00(-1.09%)
Jul 12, 2018 0.0300 0.0300 0.0260 0.0275 803,891 +0.00(+3.77%)
Jul 11, 2018 0.0321 0.0321 0.0246 0.0265 1,203,958 -0.00(-13.11%)
Jul 10, 2018 0.0335 0.0350 0.0300 0.0305 2,123,156 -0.00(-8.96%)
Jul 09, 2018 0.0302 0.0335 0.0265 0.0335 1,642,750 +0.00(+11.67%)
Jul 06, 2018 0.0275 0.0323 0.0260 0.0300 1,917,201 -0.00(-6.25%)
Jul 05, 2018 0.0335 0.0340 0.0320 0.0320 1,549,421 -0.00(-0.62%)
Jul 03, 2018 0.0322 0.0322 0.0322 0 -0.00(-4.73%)
Jul 02, 2018 0.0350 0.0389 0.0311 0.0338 2,968,075 -0.00(-8.40%)
Jun 29, 2018 0.0300 0.0377 0.0300 0.0369 5,061,911 +0.01(+23.62%)
Jun 28, 2018 0.0400 0.0400 0.0221 0.0299 5,004,282 +0.00(+10.56%)
Jun 27, 2018 0.0197 0.0300 0.0188 0.0270 11,537,194 +0.01(+38.46%)
Jun 26, 2018 0.0175 0.0220 0.0170 0.0195 3,029,010 +0.00(+13.37%)
Jun 25, 2018 0.0179 0.0179 0.0166 0.0172 1,124,650 -0.00(-4.71%)
Jun 22, 2018 0.0185 0.0189 0.0178 0.0181 1,291,064 -0.00(-1.37%)
Jun 21, 2018 0.0196 0.0200 0.0178 0.0183 1,303,990 -0.00(-6.15%)
Jun 20, 2018 0.0188 0.0205 0.0180 0.0195 2,373,073 +0.00(+6.27%)
Jun 19, 2018 0.0200 0.0200 0.0180 0.0184 1,081,406 -0.00(-7.79%)
Jun 18, 2018 0.0191 0.0200 0.0191 0.0199 2,150,702 +0.00(+3.65%)
Jun 15, 2018 0.0180 0.0180 0.0192 2,163,677 +0.00(+6.67%)
Jun 14, 2018 0.0165 0.0193 0.0161 0.0180 2,218,444 +0.00(+5.26%)
Jun 13, 2018 0.0195 0.0195 0.0160 0.0171 2,109,545 +0.00(+2.40%)
Jun 12, 2018 0.0165 0.0200 0.0159 0.0167 2,526,471 +0.00(+4.37%)
Jun 11, 2018 0.0163 0.0163 0.0143 0.0160 916,152 +0.00(+3.23%)
Jun 08, 2018 0.0170 0.0170 0.0150 0.0155 3,223,236 -0.00(-3.13%)
Jun 07, 2018 0.0150 0.0200 0.0150 0.0160 2,066,514 -0.00(-13.51%)
Jun 06, 2018 0.0222 0.0230 0.0179 0.0185 4,023,154 -0.00(-10.19%)
Jun 05, 2018 0.0250 0.0255 0.0200 0.0206 5,729,429 -0.01(-20.16%)
Jun 04, 2018 0.0175 0.0259 0.0175 0.0258 10,957,652 +0.01(+47.43%)
Jun 01, 2018 0.0187 0.0187 0.0160 0.0175 1,521,333 +0.00(+0.00%)
May 31, 2018 0.0165 0.0189 0.0155 0.0175 2,914,342 +0.00(+6.06%)
May 30, 2018 0.0170 0.0185 0.0159 0.0165 489,042 -0.00(-1.49%)
May 29, 2018 0.0163 0.0189 0.0157 0.0168 835,836 +0.00(+2.76%)
May 25, 2018 0.0163 0.0163 0.0163 0 +0.00(+3.10%)
May 24, 2018 0.0151 0.0160 0.0143 0.0158 860,988 +0.00(+4.70%)
May 23, 2018 0.0146 0.0162 0.0143 0.0151 2,834,678 -0.00(-6.21%)
May 22, 2018 0.0189 0.0189 0.0153 0.0161 646,621 -0.00(-12.50%)
May 21, 2018 0.0190 0.0190 0.0153 0.0184 1,251,896 -0.00(-3.16%)
May 18, 2018 0.0195 0.0210 0.0175 0.0190 1,601,981 +0.00(+3.26%)
May 17, 2018 0.0157 0.0190 0.0155 0.0184 804,923 +0.00(+19.48%)
May 16, 2018 0.0146 0.0159 0.0135 0.0154 209,093 +0.00(+6.21%)
May 15, 2018 0.0146 0.0146 0.0137 0.0145 312,245 +0.00(+0.00%)
May 14, 2018 0.0130 0.0145 0.0130 0.0145 502,256 +0.00(+1.40%)
May 11, 2018 0.0147 0.0148 0.0134 0.0143 1,067,703 -0.00(-1.72%)
May 10, 2018 0.0134 0.0154 0.0134 0.0146 1,134,206 +0.00(+7.78%)
May 09, 2018 0.0149 0.0149 0.0126 0.0135 1,010,864 -0.00(-1.46%)
May 08, 2018 0.0146 0.0148 0.0129 0.0137 1,584,799 -0.00(-2.14%)
May 07, 2018 0.0164 0.0168 0.0131 0.0140 3,772,225 -0.00(-15.15%)
May 04, 2018 0.0157 0.0198 0.0137 0.0165 4,274,365 +0.00(+4.43%)
May 03, 2018 0.0170 0.0170 0.0150 0.0158 4,259,807 -0.00(-4.24%)
May 02, 2018 0.0186 0.0186 0.0161 0.0165 4,046,784 -0.00(-11.29%)
May 01, 2018 0.0209 0.0209 0.0176 0.0186 3,529,001 -0.00(-7.00%)
Apr 30, 2018 0.0289 0.0289 0.0199 0.0200 3,792,908 -0.00(-17.70%)
Apr 27, 2018 0.0285 0.0285 0.0234 0.0243 374,749 +0.00(+1.25%)
Apr 26, 2018 0.0282 0.0294 0.0232 0.0240 464,575 -0.00(-9.77%)
Apr 25, 2018 0.0293 0.0298 0.0253 0.0266 217,084 -0.00(-9.22%)
Apr 24, 2018 0.0226 0.0293 0.0226 0.0293 1,685,781 +0.01(+22.08%)
Apr 23, 2018 0.0217 0.0243 0.0217 0.0240 271,721 +0.00(+9.59%)
Apr 20, 2018 0.0205 0.0250 0.0195 0.0219 1,201,828 +0.00(+14.06%)
Apr 19, 2018 0.0199 0.0205 0.0189 0.0192 1,919,668 +0.00(+0.42%)
Apr 18, 2018 0.0205 0.0205 0.0189 0.0191 1,087,811 +0.00(+1.16%)
Apr 17, 2018 0.0200 0.0208 0.0172 0.0189 2,184,536 -0.00(-5.50%)
Apr 16, 2018 0.0225 0.0225 0.0170 0.0200 2,208,398 +0.00(+5.26%)
Apr 13, 2018 0.0210 0.0237 0.0185 0.0190 5,533,980 -0.00(-17.75%)
Apr 12, 2018 0.0243 0.0290 0.0200 0.0231 3,996,763 +0.00(+2.67%)
Apr 11, 2018 0.0203 0.0265 0.0201 0.0225 891,165 +0.00(+0.00%)
Apr 10, 2018 0.0226 0.0230 0.0213 0.0225 185,030 -0.00(-1.32%)
Apr 09, 2018 0.0256 0.0256 0.0210 0.0228 119,316 -0.00(-0.87%)
Apr 06, 2018 0.0221 0.0298 0.0221 0.0230 393,537 +0.00(+12.75%)
Apr 05, 2018 0.0230 0.0231 0.0200 0.0204 232,636 -0.00(-11.30%)
Apr 04, 2018 0.0198 0.0231 0.0160 0.0230 235,023 +0.00(+9.52%)
Apr 03, 2018 0.0210 0.0224 0.0200 0.0210 519,732 -0.00(-11.39%)
Apr 02, 2018 0.0238 0.0240 0.0210 0.0237 130,785 -0.00(-1.25%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 +0.00(+14.29%)
Mar 28, 2018 0.0206 0.0240 0.0200 0.0210 1,263,051 -0.00(-2.78%)
Mar 27, 2018 0.0268 0.0268 0.0216 0.0216 601,540 -0.00(-9.05%)
Mar 26, 2018 0.0255 0.0263 0.0220 0.0238 752,559 -0.00(-5.00%)
Mar 23, 2018 0.0250 0.0260 0.0241 0.0250 130,092 +0.00(+2.04%)
Mar 22, 2018 0.0265 0.0269 0.0243 0.0245 305,666 -0.00(-5.41%)
Mar 21, 2018 0.0252 0.0269 0.0241 0.0259 190,432 +0.00(+1.57%)
Mar 20, 2018 0.0263 0.0280 0.0241 0.0255 491,143 -0.00(-1.54%)
Mar 19, 2018 0.0288 0.0288 0.0250 0.0259 591,401 -0.00(-7.50%)
Mar 16, 2018 0.0265 0.0310 0.0215 0.0280 1,416,819 +0.00(+12.00%)
Mar 15, 2018 0.0280 0.0280 0.0245 0.0250 1,297,595 -0.00(-3.85%)
Mar 14, 2018 0.0305 0.0305 0.0251 0.0260 522,833 -0.00(-10.34%)
Mar 13, 2018 0.0260 0.0300 0.0260 0.0290 297,772 +0.00(+1.40%)
Mar 12, 2018 0.0280 0.0310 0.0250 0.0286 765,758 -0.00(-3.05%)
Mar 09, 2018 0.0258 0.0310 0.0258 0.0295 283,879 -0.00(-3.59%)
Mar 08, 2018 0.0309 0.0309 0.0265 0.0306 134,381 +0.00(+0.49%)
Mar 07, 2018 0.0283 0.0309 0.0270 0.0305 180,444 +0.00(+1.50%)
Mar 06, 2018 0.0292 0.0309 0.0263 0.0300 405,234 +0.00(+0.33%)
Mar 05, 2018 0.0334 0.0335 0.0295 0.0299 542,411 -0.00(-10.75%)
Mar 02, 2018 0.0375 0.0375 0.0295 0.0335 270,681 +0.00(+4.69%)
Mar 01, 2018 0.0305 0.0335 0.0305 0.0320 234,864 +0.00(+1.59%)
Feb 28, 2018 0.0314 0.0318 0.0305 0.0315 190,769 +0.00(+3.28%)
Feb 27, 2018 0.0310 0.0325 0.0304 0.0305 341,111 -0.00(-6.15%)
Feb 26, 2018 0.0305 0.0350 0.0304 0.0325 293,789 -0.00(-7.14%)
Feb 23, 2018 0.0352 0.0352 0.0300 0.0350 1,211,317 -0.00(-0.43%)
Feb 22, 2018 0.0300 0.0360 0.0300 0.0352 303,668 +0.00(+11.59%)
Feb 21, 2018 0.0318 0.0325 0.0305 0.0315 580,050 -0.00(-3.08%)
Feb 20, 2018 0.0321 0.0399 0.0300 0.0325 1,408,236 -0.00(-11.68%)
Feb 16, 2018 0.0368 0.0368 0.0368 0 -0.00(-0.54%)
Feb 15, 2018 0.0400 0.0440 0.0295 0.0370 2,323,916 +0.00(+2.49%)
Feb 14, 2018 0.0448 0.0448 0.0355 0.0361 1,363,774 -0.01(-19.42%)
Feb 13, 2018 0.0450 0.0500 0.0399 0.0448 1,722,796 -0.00(-6.67%)
Feb 12, 2018 0.0540 0.0540 0.0451 0.0480 793,538 -0.00(-4.00%)
Feb 09, 2018 0.0499 0.0525 0.0450 0.0500 931,383 +0.00(+2.04%)
Feb 08, 2018 0.0550 0.0550 0.0483 0.0490 2,367,056 -0.00(-6.67%)
Feb 07, 2018 0.0525 0.0525 0.0525 0.0525 489,601 +0.00(+3.14%)
Feb 06, 2018 0.0401 0.0525 0.0400 0.0509 962,082 +0.00(+6.26%)
Feb 05, 2018 0.0496 0.0550 0.0489 0.0479 442,250 -0.00(-6.08%)
Feb 02, 2018 0.0518 0.0518 0.0495 0.0510 465,215 -0.00(-1.54%)
Feb 01, 2018 0.0510 0.0560 0.0465 0.0518 1,370,372 -0.00(-2.26%)
Jan 31, 2018 0.0535 0.0591 0.0501 0.0530 638,819 +0.00(+1.92%)
Jan 30, 2018 0.0565 0.0600 0.0511 0.0520 493,944 -0.01(-13.33%)
Jan 29, 2018 0.0600 0.0600 0.0565 0.0600 516,788 +0.00(+2.29%)
Jan 26, 2018 0.0530 0.0590 0.0501 0.0587 744,900 +0.00(+5.49%)
Jan 25, 2018 0.0562 0.0590 0.0510 0.0556 576,079 -0.00(-2.80%)
Jan 24, 2018 0.0594 0.0594 0.0520 0.0572 438,526 +0.00(+8.95%)
Jan 23, 2018 0.0535 0.0560 0.0506 0.0525 560,696 -0.00(-4.37%)
Jan 22, 2018 0.0565 0.0594 0.0535 0.0549 308,107 +0.00(+2.62%)
Jan 19, 2018 0.0560 0.0620 0.0520 0.0535 469,506 -0.00(-4.46%)
Jan 18, 2018 0.0610 0.0630 0.0552 0.0560 954,148 -0.00(-6.67%)
Jan 17, 2018 0.0587 0.0650 0.0501 0.0600 1,695,917 +0.00(+2.39%)
Jan 16, 2018 0.0581 0.0650 0.0520 0.0586 970,190 -0.00(-5.48%)
Jan 12, 2018 0.0620 0.0620 0.0620 0 -0.00(-3.13%)
Jan 11, 2018 0.0925 0.0980 0.0550 0.0640 5,403,890 -0.02(-22.89%)
Jan 10, 2018 0.0447 0.0890 0.0420 0.0830 10,260,217 +0.04(+90.80%)
Jan 09, 2018 0.0500 0.0520 0.0350 0.0435 3,548,003 -0.01(-14.71%)
Jan 08, 2018 0.0515 0.0589 0.0455 0.0510 2,093,487 -0.01(-13.41%)
Jan 05, 2018 0.0630 0.0680 0.0517 0.0589 1,677,519 -0.01(-13.38%)
Jan 04, 2018 0.0729 0.0729 0.0625 0.0680 1,270,371 -0.00(-6.85%)
Jan 03, 2018 0.0671 0.0730 0.0650 0.0730 929,947 +0.01(+11.45%)
Jan 02, 2018 0.0654 0.0740 0.0600 0.0655 1,352,387 -0.01(-10.88%)
Dec 29, 2017 0.0735 0.0735 0.0735 0 +0.00(+0.68%)
Dec 28, 2017 0.0825 0.0825 0.0700 0.0730 731,798 -0.01(-8.52%)
Dec 27, 2017 0.0740 0.0800 0.0700 0.0798 1,220,894 +0.01(+7.84%)
Dec 26, 2017 0.0725 0.0800 0.0654 0.0740 1,222,109 +0.00(+1.37%)
Dec 22, 2017 0.0825 0.0860 0.0520 0.0730 3,911,999 -0.01(-14.12%)
Dec 21, 2017 0.1020 0.1050 0.0820 0.0850 2,986,461 -0.02(-16.67%)
Dec 20, 2017 0.1080 0.1170 0.0960 0.1020 4,448,386 -0.00(-2.86%)
Dec 19, 2017 0.1060 0.1120 0.0814 0.1050 3,806,949 +0.00(+0.00%)
Dec 18, 2017 0.0784 0.1150 0.0768 0.1050 5,179,783 +0.03(+36.81%)
Dec 15, 2017 0.0800 0.0825 0.0730 0.0767 2,551,947 -0.00(-6.06%)
Dec 14, 2017 0.1010 0.1010 0.0731 0.0817 5,585,675 -0.02(-19.03%)
Dec 13, 2017 0.0868 0.1199 0.0860 0.1009 11,956,970 +0.02(+17.60%)
Dec 12, 2017 0.0659 0.0979 0.0620 0.0858 16,968,680 +0.03(+41.72%)
Dec 11, 2017 0.0630 0.0690 0.0510 0.0605 4,306,457 +0.00(+4.38%)
Dec 08, 2017 0.0720 0.0735 0.0495 0.0580 3,826,256 -0.01(-13.43%)
Dec 07, 2017 0.0615 0.0729 0.0540 0.0670 10,974,583 +0.01(+19.64%)
Dec 06, 2017 0.0495 0.0636 0.0390 0.0560 9,158,740 +0.01(+19.40%)
Dec 05, 2017 0.0535 0.0540 0.0375 0.0469 7,575,622 -0.00(-6.20%)
Dec 04, 2017 0.0690 0.0715 0.0470 0.0500 10,531,894 -0.01(-23.08%)
Dec 01, 2017 0.0850 0.0850 0.0500 0.0650 10,900,810 -0.00(-3.70%)
Nov 30, 2017 0.0510 0.0920 0.0450 0.0675 22,560,382 +0.02(+56.98%)
Nov 29, 2017 0.0090 0.0640 0.0090 0.0430 31,918,904 +0.03(+377.78%)
Nov 28, 2017 0.0086 0.0090 0.0085 0.0090 547,653 +0.00(+4.65%)
Nov 27, 2017 0.0099 0.0100 0.0083 0.0086 408,690 -0.00(-13.13%)
Nov 24, 2017 0.0098 0.0099 0.0090 0.0099 35,132 +0.00(+25.32%)
Nov 22, 2017 0.0075 0.0089 0.0075 0.0079 81,002 -0.00(-10.23%)
Nov 21, 2017 0.0076 0.0089 0.0075 0.0088 1,238,201 -0.00(-1.12%)
Nov 20, 2017 0.0090 0.0090 0.0077 0.0089 213,160 +0.00(+17.11%)
Nov 17, 2017 0.0089 0.0090 0.0076 0.0076 1,504,780 -0.00(-10.59%)
Nov 16, 2017 0.0099 0.0099 0.0080 0.0085 1,274,462 -0.00(-6.59%)
Nov 15, 2017 0.0090 0.0091 0.0082 0.0091 26,650 +0.00(+2.25%)
Nov 14, 2017 0.0082 0.0100 0.0082 0.0089 945,293 +0.00(+8.54%)
Nov 13, 2017 0.0100 0.0102 0.0080 0.0082 191,255 -0.00(-18.00%)
Nov 10, 2017 0.0100 0.0100 0.0083 0.0100 188,100 +0.00(+0.00%)
Nov 09, 2017 0.0092 0.0101 0.0092 0.0100 156,806 -0.00(-0.99%)
Nov 08, 2017 0.0086 0.0109 0.0083 0.0101 320,780 +0.00(+18.82%)
Nov 07, 2017 0.0100 0.0118 0.0085 0.0085 122,199 -0.00(-5.56%)
Nov 06, 2017 0.0090 0.0100 0.0089 0.0090 2,688,573 +0.00(+0.00%)
Nov 03, 2017 0.0100 0.0119 0.0090 0.0090 960,040 -0.00(-1.10%)
Nov 02, 2017 0.0118 0.0118 0.0091 0.0091 228,326 -0.00(-9.00%)
Nov 01, 2017 0.0100 0.0100 0.0099 0.0100 255,311 -0.00(-5.66%)
Oct 31, 2017 0.0100 0.0106 0.0100 0.0106 10,102 +0.00(+3.92%)
Oct 30, 2017 0.0100 0.0102 0.0100 0.0102 816,500 -0.00(-6.42%)
Oct 27, 2017 0.0100 0.0112 0.0100 0.0109 119,999 +0.00(+13.54%)
Oct 26, 2017 0.0129 0.0129 0.0096 0.0096 731,109 -0.00(-25.58%)
Oct 25, 2017 0.0120 0.0129 0.0110 0.0129 1,259,750 +0.00(+7.50%)
Oct 24, 2017 0.0144 0.0158 0.0110 0.0120 802,513 -0.00(-6.25%)
Oct 23, 2017 0.0129 0.0129 0.0128 0.0128 94,142 -0.00(-0.78%)
Oct 20, 2017 0.0110 0.0158 0.0072 0.0129 133,110 +0.00(+29.00%)
Oct 19, 2017 0.0101 0.0101 0.0100 0.0100 20,105 -0.00(-15.97%)
Oct 18, 2017 0.0100 0.0119 0.0100 0.0119 112,001 +0.00(+0.00%)
Oct 16, 2017 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Oct 13, 2017 0.0100 0.0119 0.0090 0.0110 414,136 +0.00(+7.84%)
Oct 12, 2017 0.0101 0.0128 0.0101 0.0102 22,600 -0.00(-7.27%)
Oct 11, 2017 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Oct 10, 2017 0.0104 0.0110 0.0104 0.0110 46,900 +0.00(+7.84%)
Oct 09, 2017 0.0102 0.0102 0.0102 0.0102 90,003 -0.00(-20.93%)
Oct 06, 2017 0.0129 0.0129 0.0129 0.0129 21,656 +0.00(+16.22%)
Oct 05, 2017 0.0139 0.0139 0.0111 0.0111 221,999 +0.00(+0.91%)
Oct 04, 2017 0.0149 0.0158 0.0063 0.0110 291,095 -0.00(-30.38%)
Oct 03, 2017 0.0158 0.0158 0.0158 0.0158 10,018 +0.00(+31.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.