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: 11:19 AM EDT, May 20, 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 27, 2017 0.0052 0.0052 0.0052 4 -0.00(-31.58%)
Jan 26, 2017 0.0051 0.0076 0.0051 0.0076 378,036 +0.00(+49.02%)
Jan 25, 2017 0.0051 0.0051 0.0051 0.0051 15,000 -0.00(-13.56%)
Jan 24, 2017 0.0059 0.0059 0.0059 0.0059 1,021 +0.00(+16.83%)
Jan 23, 2017 0.0050 0.0050 0.0050 0.0050 8,500 +0.00(+1.00%)
Jan 20, 2017 0.0050 0.0055 0.0050 0.0050 406,666 -0.00(-9.09%)
Jan 19, 2017 0.0056 0.0056 0.0055 0.0055 102,500 +0.00(+7.84%)
Jan 18, 2017 0.0070 0.0070 0.0050 0.0051 684,600 -0.00(-27.14%)
Jan 17, 2017 0.0072 0.0076 0.0070 0.0070 123,001 -0.00(-4.11%)
Jan 12, 2017 0.0073 0.0073 0.0073 0 +0.00(+32.73%)
Jan 11, 2017 0.0076 0.0076 0.0055 0.0055 226,000 -0.00(-15.38%)
Jan 10, 2017 0.0065 0.0073 0.0065 0.0065 40,878 +0.00(+6.56%)
Jan 09, 2017 0.0061 0.0061 0.0060 0.0061 69,125 -0.00(-12.86%)
Jan 06, 2017 0.0089 0.0089 0.0061 0.0070 178,503 -0.00(-22.22%)
Jan 05, 2017 0.0087 0.0090 0.0087 0.0090 68,200 +0.00(+20.00%)
Jan 04, 2017 0.0077 0.0090 0.0075 0.0075 113,678 -0.00(-15.73%)
Jan 03, 2017 0.0057 0.0089 0.0057 0.0089 99,301 +0.00(+56.14%)
Dec 30, 2016 0.0057 0.0057 0.0057 0 +0.00(+3.64%)
Dec 29, 2016 0.0081 0.0081 0.0055 0.0055 256,523 -0.00(-33.17%)
Dec 28, 2016 0.0090 0.0090 0.0082 0.0082 239,401 -0.00(-3.18%)
Dec 27, 2016 0.0104 0.0104 0.0080 0.0085 934,681 +0.00(+6.25%)
Dec 23, 2016 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Dec 22, 2016 0.0060 0.0080 0.0050 0.0060 479,191 +0.00(+0.00%)
Dec 21, 2016 0.0095 0.0130 0.0035 0.0060 10,059,269 -0.00(-29.41%)
Dec 20, 2016 0.0107 0.0300 0.0085 0.0085 21,193,140 +0.00(+26.87%)
Dec 19, 2016 0.0067 0.0067 0.0067 0.0067 10,004 -0.00(-33.00%)
Dec 16, 2016 0.0120 0.0120 0.0097 0.0100 205,003 -0.01(-47.37%)
Dec 15, 2016 0.0061 0.0190 0.0061 0.0190 2,300 -0.00(-5.00%)
Dec 14, 2016 0.0200 0.0200 0.0199 0.0200 13,500 +0.01(+98.02%)
Dec 13, 2016 0.0100 0.0101 0.0093 0.0101 95,636 -0.00(-0.98%)
Dec 12, 2016 0.0104 0.0107 0.0102 0.0102 156,825 -0.00(-1.92%)
Dec 09, 2016 0.0103 0.0110 0.0103 0.0104 245,546 +0.00(+1.96%)
Dec 08, 2016 0.0102 0.0104 0.0102 0.0102 259,049 +0.00(+2.00%)
Dec 07, 2016 0.0100 0.0101 0.0100 0.0100 29,999 -0.01(-50.00%)
Dec 06, 2016 0.0200 0.0200 0.0200 0.0200 100 +0.01(+100.00%)
Dec 05, 2016 0.0123 0.0123 0.0100 0.0100 108,784 +0.00(+0.00%)
Dec 01, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 28, 2016 0.0150 0.0150 0.0150 0 -0.00(-1.96%)
Nov 25, 2016 0.0153 0.0153 0.0153 0.0153 11,471 +0.00(+1.48%)
Nov 23, 2016 0.0151 0.0151 0.0151 0 -0.00(-24.62%)
Nov 22, 2016 0.0200 0.0200 0.0200 0.0200 50,009 -0.00(-4.76%)
Nov 21, 2016 0.0160 0.0210 0.0160 0.0210 42,742 +0.01(+40.00%)
Nov 18, 2016 0.0150 0.0150 0.0150 0.0150 1,002 -0.00(-3.23%)
Nov 17, 2016 0.0150 0.0155 0.0150 0.0155 32,024 +0.00(+3.33%)
Nov 16, 2016 0.0150 0.0150 0.0150 0.0150 16,277 +0.00(+0.00%)
Nov 15, 2016 0.0150 0.0150 0.0150 0.0150 30,002 -0.00(-0.66%)
Nov 14, 2016 0.0160 0.0160 0.0151 0.0151 156,227 -0.01(-49.50%)
Nov 10, 2016 0.0299 0.0299 0.0299 2 +0.01(+99.33%)
Nov 08, 2016 0.0150 0.0150 0.0150 1 -0.01(-33.33%)
Nov 07, 2016 0.0225 0.0225 0.0225 0.0225 27,632 -0.00(-13.46%)
Nov 04, 2016 0.0250 0.0260 0.0250 0.0260 53,000 -0.00(-13.33%)
Nov 03, 2016 0.0327 0.0327 0.0220 0.0300 449,300 -0.01(-24.81%)
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.