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

Appswarm Inc (OP: SWRM )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 29, 2021 0.0092 0.0092 0.0070 0.0082 16,336,000 -0.00(-13.68%)
Jan 28, 2021 0.0115 0.0115 0.0083 0.0095 15,093,758 +0.00(+3.26%)
Jan 27, 2021 0.0117 0.0117 0.0082 0.0092 19,608,404 -0.00(-12.38%)
Jan 26, 2021 0.0121 0.0145 0.0100 0.0105 28,518,288 -0.00(-4.55%)
Jan 25, 2021 0.0101 0.0145 0.0101 0.0110 35,214,916 +0.00(+6.80%)
Jan 22, 2021 0.0100 0.0105 0.0092 0.0103 12,029,700 +0.00(+3.00%)
Jan 21, 2021 0.0098 0.0107 0.0090 0.0100 13,446,139 +0.00(+8.70%)
Jan 20, 2021 0.0099 0.0109 0.0085 0.0092 9,718,440 -0.00(-3.16%)
Jan 19, 2021 0.0103 0.0103 0.0088 0.0095 17,505,484 -0.00(-5.94%)
Jan 15, 2021 0.0146 0.0151 0.0090 0.0101 64,601,200 -0.00(-25.19%)
Jan 14, 2021 0.0073 0.0190 0.0070 0.0135 168,760,272 +0.01(+84.93%)
Jan 13, 2021 0.0069 0.0085 0.0069 0.0073 16,851,580 +0.00(+7.35%)
Jan 12, 2021 0.0072 0.0075 0.0063 0.0068 13,886,894 -0.00(-5.56%)
Jan 11, 2021 0.0066 0.0075 0.0064 0.0072 10,667,533 +0.00(+14.29%)
Jan 08, 2021 0.0064 0.0070 0.0059 0.0063 17,640,800 -0.00(-1.56%)
Jan 07, 2021 0.0059 0.0077 0.0059 0.0064 5,873,432 +0.00(+8.47%)
Jan 06, 2021 0.0069 0.0070 0.0058 0.0059 14,196,370 -0.00(-14.49%)
Jan 05, 2021 0.0085 0.0085 0.0061 0.0069 8,939,252 -0.00(-2.82%)
Jan 04, 2021 0.0066 0.0084 0.0061 0.0071 12,670,809 -0.00(-5.33%)
Dec 31, 2020 0.0075 0.0075 0.0075 35,349,172 +0.00(+0.00%)
Dec 30, 2020 0.0058 0.0088 0.0047 0.0075 35,349,172 +0.00(+29.31%)
Dec 29, 2020 0.0080 0.0084 0.0055 0.0058 14,157,691 -0.00(-13.43%)
Dec 28, 2020 0.0050 0.0095 0.0043 0.0067 43,939,792 +0.00(+39.58%)
Dec 24, 2020 0.0046 0.0049 0.0042 0.0048 8,459,500 +0.00(+0.00%)
Dec 23, 2020 0.0052 0.0061 0.0042 0.0048 16,710,417 -0.00(-15.79%)
Dec 22, 2020 0.0063 0.0063 0.0040 0.0057 36,095,808 +0.00(+5.56%)
Dec 21, 2020 0.0074 0.0082 0.0051 0.0054 40,293,188 -0.00(-23.94%)
Dec 18, 2020 0.0110 0.0110 0.0066 0.0071 59,597,700 -0.00(-29.00%)
Dec 17, 2020 0.0151 0.0156 0.0090 0.0100 116,369,848 +0.00(+25.00%)
Dec 16, 2020 0.0112 0.0138 0.0066 0.0080 115,247,200 -0.00(-30.43%)
Dec 15, 2020 0.0142 0.0191 0.0100 0.0115 252,966,704 -0.00(-14.18%)
Dec 14, 2020 0.0025 0.0207 0.0025 0.0134 561,628,288 +0.01(+436.00%)
Dec 11, 2020 0.0027 0.0027 0.0024 0.0025 8,262,000 +0.00(+0.00%)
Dec 10, 2020 0.0027 0.0027 0.0022 0.0025 3,250,200 +0.00(+0.00%)
Dec 09, 2020 0.0023 0.0027 0.0021 0.0025 11,001,270 +0.00(+19.05%)
Dec 08, 2020 0.0023 0.0023 0.0019 0.0021 10,390,840 +0.00(+0.00%)
Dec 07, 2020 0.0021 0.0024 0.0019 0.0021 8,943,162 -0.00(-4.55%)
Dec 04, 2020 0.0021 0.0023 0.0019 0.0022 4,596,200 +0.00(+4.76%)
Dec 03, 2020 0.0024 0.0024 0.0020 0.0021 6,186,776 +0.00(+0.00%)
Dec 02, 2020 0.0017 0.0023 0.0017 0.0021 3,094,742 +0.00(+5.00%)
Dec 01, 2020 0.0024 0.0024 0.0019 0.0020 6,413,318 +0.00(+0.00%)
Nov 30, 2020 0.0017 0.0020 0.0017 0.0020 7,297,348 +0.00(+11.11%)
Nov 27, 2020 0.0018 0.0019 0.0017 0.0018 3,495,100 +0.00(+0.00%)
Nov 25, 2020 0.0017 0.0019 0.0017 0.0018 7,839,400 +0.00(+5.88%)
Nov 24, 2020 0.0017 0.0019 0.0016 0.0017 8,862,970 +0.00(+0.00%)
Nov 23, 2020 0.0016 0.0019 0.0016 0.0017 3,213,359 +0.00(+0.00%)
Nov 20, 2020 0.0016 0.0017 0.0016 0.0017 3,128,100 +0.00(+0.00%)
Nov 19, 2020 0.0016 0.0018 0.0016 0.0017 6,857,834 -0.00(-5.56%)
Nov 18, 2020 0.0019 0.0020 0.0017 0.0018 9,104,650 -0.00(-10.00%)
Nov 17, 2020 0.0018 0.0024 0.0016 0.0020 56,586,392 +0.00(+25.00%)
Nov 16, 2020 0.0015 0.0017 0.0015 0.0016 4,133,336 +0.00(+0.00%)
Nov 13, 2020 0.0016 0.0018 0.0015 0.0016 10,684,600 -0.00(-5.88%)
Nov 12, 2020 0.0018 0.0019 0.0016 0.0017 4,217,435 -0.00(-10.53%)
Nov 11, 2020 0.0020 0.0020 0.0018 0.0019 10,335,124 -0.00(-5.00%)
Nov 10, 2020 0.0020 0.0020 0.0018 0.0020 4,940,726 +0.00(+0.00%)
Nov 09, 2020 0.0024 0.0024 0.0019 0.0020 5,428,108 -0.00(-4.76%)
Nov 06, 2020 0.0025 0.0025 0.0020 0.0021 5,612,500 -0.00(-4.55%)
Nov 05, 2020 0.0019 0.0030 0.0018 0.0022 30,727,508 +0.00(+15.79%)
Nov 04, 2020 0.0020 0.0020 0.0018 0.0019 2,365,281 +0.00(+0.00%)
Nov 03, 2020 0.0019 0.0021 0.0018 0.0019 4,171,202 +0.00(+0.00%)
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.