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

Appswarm Inc (OP: SWRM )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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 (%)
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%)
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.