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 (%)
Jul 31, 2017 0.0144 0.0144 0.0100 0.0100 74,291 -0.00(-9.09%)
Jul 28, 2017 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Jul 27, 2017 0.0130 0.0130 0.0100 0.0110 310,301 -0.00(-11.29%)
Jul 26, 2017 0.0125 0.0125 0.0120 0.0124 92,010 +0.00(+0.81%)
Jul 25, 2017 0.0124 0.0124 0.0110 0.0123 73,252 +0.00(+3.41%)
Jul 24, 2017 0.0125 0.0125 0.0119 0.0119 27,499 +0.00(+17.76%)
Jul 21, 2017 0.0091 0.0113 0.0091 0.0101 220,211 +0.00(+0.00%)
Jul 20, 2017 0.0130 0.0130 0.0101 0.0101 377,834 -0.00(-20.91%)
Jul 19, 2017 0.0140 0.0140 0.0120 0.0128 596,046 -0.00(-7.46%)
Jul 18, 2017 0.0147 0.0150 0.0120 0.0138 1,283,350 +0.00(+24.32%)
Jul 17, 2017 0.0116 0.0116 0.0111 0.0111 332,083 -0.00(-17.16%)
Jul 14, 2017 0.0134 0.0134 0.0134 0.0134 12,296 -0.00(-0.74%)
Jul 13, 2017 0.0125 0.0135 0.0125 0.0135 34,501 -0.00(-2.88%)
Jul 11, 2017 0.0139 0.0139 0.0139 0 +0.00(+2.96%)
Jul 10, 2017 0.0125 0.0135 0.0125 0.0135 152,100 +0.00(+10.66%)
Jul 07, 2017 0.0127 0.0147 0.0122 0.0122 792,712 -0.00(-18.12%)
Jul 06, 2017 0.0136 0.0149 0.0136 0.0149 15,743 +0.00(+6.43%)
Jul 05, 2017 0.0141 0.0141 0.0140 0.0140 92,320 +0.00(+3.70%)
Jul 03, 2017 0.0151 0.0151 0.0121 0.0135 216,593 +0.00(+10.66%)
Jun 30, 2017 0.0140 0.0140 0.0122 0.0122 22,007 -0.00(-12.23%)
Jun 29, 2017 0.0140 0.0140 0.0120 0.0139 155,900 +0.00(+2.96%)
Jun 27, 2017 0.0135 0.0135 0.0135 2 -0.00(-11.76%)
Jun 26, 2017 0.0150 0.0160 0.0121 0.0153 859,725 +0.00(+27.50%)
Jun 23, 2017 0.0121 0.0149 0.0120 0.0120 159,000 -0.00(-20.00%)
Jun 22, 2017 0.0139 0.0150 0.0120 0.0150 387,976 +0.00(+13.64%)
Jun 21, 2017 0.0160 0.0160 0.0132 0.0132 331,765 -0.00(-5.71%)
Jun 20, 2017 0.0127 0.0140 0.0120 0.0140 122,178 -0.00(-6.67%)
Jun 19, 2017 0.0020 0.0150 0.0020 0.0150 167,187 +0.00(+7.14%)
Jun 16, 2017 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-1.75%)
Jun 15, 2017 0.0160 0.0160 0.0130 0.0143 213,400 -0.00(-10.38%)
Jun 14, 2017 0.0175 0.0175 0.0130 0.0159 762,750 +0.00(+17.78%)
Jun 13, 2017 0.0150 0.0160 0.0130 0.0135 537,699 +0.00(+3.85%)
Jun 12, 2017 0.0150 0.0150 0.0130 0.0130 246,700 -0.00(-0.76%)
Jun 09, 2017 0.0170 0.0170 0.0130 0.0131 191,000 -0.00(-6.43%)
Jun 08, 2017 0.0120 0.0160 0.0111 0.0140 468,498 +0.00(+7.69%)
Jun 07, 2017 0.0120 0.0130 0.0120 0.0130 21,004 +0.00(+5.69%)
Jun 06, 2017 0.0140 0.0140 0.0120 0.0123 222,368 -0.00(-21.66%)
Jun 05, 2017 0.0135 0.0157 0.0135 0.0157 554,000 +0.00(+4.67%)
Jun 02, 2017 0.0161 0.0161 0.0120 0.0150 193,578 -0.00(-6.83%)
Jun 01, 2017 0.0150 0.0161 0.0150 0.0161 64,999 +0.00(+0.00%)
May 31, 2017 0.0160 0.0161 0.0160 0.0161 196,501 +0.00(+3.87%)
May 30, 2017 0.0155 0.0155 0.0150 0.0155 190,004 -0.00(-11.43%)
May 26, 2017 0.0175 0.0175 0.0175 0.0175 50,000 +0.00(+2.94%)
May 24, 2017 0.0170 0.0170 0.0170 0 -0.00(-4.49%)
May 23, 2017 0.0150 0.0180 0.0140 0.0178 216,201 +0.00(+17.88%)
May 22, 2017 0.0150 0.0151 0.0150 0.0151 8,900 -0.00(-13.71%)
May 19, 2017 0.0152 0.0175 0.0150 0.0175 32,001 +0.00(+15.13%)
May 18, 2017 0.0180 0.0180 0.0150 0.0152 195,000 -0.00(-15.56%)
May 17, 2017 0.0170 0.0180 0.0150 0.0180 188,002 +0.00(+20.00%)
May 16, 2017 0.0179 0.0186 0.0150 0.0150 796,232 -0.00(-6.25%)
May 15, 2017 0.0185 0.0185 0.0160 0.0160 19,000 -0.00(-11.11%)
May 12, 2017 0.0180 0.0180 0.0167 0.0180 82,001 -0.00(-2.70%)
May 11, 2017 0.0185 0.0185 0.0185 0.0185 800 +0.00(+0.00%)
May 10, 2017 0.0180 0.0185 0.0180 0.0185 61,081 +0.00(+6.32%)
May 09, 2017 0.0180 0.0183 0.0174 0.0174 249,837 +0.00(+8.07%)
May 08, 2017 0.0171 0.0171 0.0161 0.0161 208,603 -0.00(-2.42%)
May 05, 2017 0.0187 0.0188 0.0165 0.0165 152,929 -0.00(-9.84%)
May 04, 2017 0.0170 0.0189 0.0170 0.0183 242,700 -0.00(-3.17%)
May 03, 2017 0.0158 0.0190 0.0158 0.0189 349,732 +0.00(+3.28%)
May 02, 2017 0.0190 0.0190 0.0165 0.0183 74,072 -0.00(-2.66%)
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.