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 (%)
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%)
Oct 02, 2017 0.0120 0.0120 0.0120 0.0120 15,007 +0.00(+0.00%)
Sep 28, 2017 0.0120 0.0120 0.0120 2 +0.00(+8.11%)
Sep 27, 2017 0.0111 0.0111 0.0111 0.0111 63,306 +0.00(+0.00%)
Sep 25, 2017 0.0111 0.0111 0.0111 1 +0.00(+9.90%)
Sep 22, 2017 0.0100 0.0101 0.0100 0.0101 71,974 -0.00(-30.34%)
Sep 21, 2017 0.0083 0.0159 0.0083 0.0145 440,477 -0.00(-8.23%)
Sep 20, 2017 0.0108 0.0158 0.0107 0.0158 46,058 +0.00(+30.58%)
Sep 19, 2017 0.0122 0.0137 0.0121 0.0121 27,001 -0.00(-2.42%)
Sep 15, 2017 0.0124 0.0124 0.0124 1 +0.00(+37.78%)
Sep 14, 2017 0.0090 0.0090 0.0090 0.0090 5,000 -0.00(-10.00%)
Sep 13, 2017 0.0100 0.0100 0.0100 0.0100 46,000 -0.00(-4.76%)
Sep 12, 2017 0.0105 0.0105 0.0105 0.0105 8,490 +0.00(+0.96%)
Sep 08, 2017 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Sep 07, 2017 0.0099 0.0100 0.0099 0.0100 72,501 +0.00(+16.28%)
Sep 06, 2017 0.0100 0.0118 0.0083 0.0086 366,612 -0.00(-14.00%)
Sep 05, 2017 0.0102 0.0102 0.0100 0.0100 61,584 +0.00(+0.00%)
Aug 31, 2017 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Aug 30, 2017 0.0129 0.0129 0.0101 0.0101 502,075 -0.00(-10.62%)
Aug 29, 2017 0.0138 0.0138 0.0100 0.0113 1,225,846 -0.00(-5.04%)
Aug 28, 2017 0.0120 0.0163 0.0097 0.0119 74,003 +0.00(+19.00%)
Aug 25, 2017 0.0111 0.0111 0.0100 0.0100 120,478 -0.00(-8.00%)
Aug 24, 2017 0.0094 0.0118 0.0078 0.0109 121,646 +0.00(+18.15%)
Aug 23, 2017 0.0101 0.0115 0.0082 0.0092 335,688 -0.00(-22.69%)
Aug 22, 2017 0.0101 0.0119 0.0101 0.0119 360,000 +0.00(+0.00%)
Aug 21, 2017 0.0122 0.0122 0.0101 0.0119 353,880 +0.00(+13.33%)
Aug 18, 2017 0.0105 0.0105 0.0105 0.0105 160,001 +0.00(+3.96%)
Aug 17, 2017 0.0101 0.0120 0.0101 0.0101 219,660 -0.00(-15.83%)
Aug 16, 2017 0.0119 0.0120 0.0101 0.0120 359,000 +0.00(+18.81%)
Aug 15, 2017 0.0122 0.0122 0.0101 0.0101 223,905 +0.00(+0.00%)
Aug 14, 2017 0.0101 0.0101 0.0101 0.0101 20,000 -0.00(-15.13%)
Aug 11, 2017 0.0101 0.0119 0.0100 0.0119 155,300 -0.00(-0.83%)
Aug 10, 2017 0.0120 0.0120 0.0120 0.0120 64,356 +0.00(+0.00%)
Aug 09, 2017 0.0119 0.0120 0.0119 0.0120 110,002 +0.00(+0.00%)
Aug 08, 2017 0.0092 0.0120 0.0092 0.0120 18,635 +0.00(+18.81%)
Aug 07, 2017 0.0101 0.0101 0.0101 0.0101 8,808 -0.00(-15.83%)
Aug 04, 2017 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Aug 03, 2017 0.0136 0.0136 0.0101 0.0120 185,695 -0.00(-3.23%)
Aug 02, 2017 0.0091 0.0144 0.0091 0.0124 177,911 +0.00(+37.78%)
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.