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

Appswarm Inc (OP: SWRM )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 28, 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 (%)
Feb 28, 2022 0.0042 0.0054 0.0040 0.0044 22,181,676 +0.00(+4.76%)
Feb 25, 2022 0.0042 0.0046 0.0042 0.0042 6,403,022 +0.00(+0.00%)
Feb 24, 2022 0.0043 0.0043 0.0035 0.0042 14,615,867 -0.00(-4.55%)
Feb 23, 2022 0.0047 0.0047 0.0041 0.0044 5,193,165 +0.00(+0.00%)
Feb 22, 2022 0.0050 0.0050 0.0043 0.0044 11,372,942 -0.00(-12.00%)
Feb 18, 2022 0.0050 0 -0.00(-1.96%)
Feb 17, 2022 0.0051 0.0054 0.0050 0.0051 2,857,895 -0.00(-1.92%)
Feb 16, 2022 0.0049 0.0053 0.0049 0.0052 3,456,472 +0.00(+6.12%)
Feb 15, 2022 0.0050 0.0051 0.0048 0.0049 4,608,662 -0.00(-2.00%)
Feb 14, 2022 0.0051 0.0051 0.0046 0.0050 8,124,290 -0.00(-3.85%)
Feb 11, 2022 0.0055 0.0055 0.0050 0.0052 5,647,583 +0.00(+1.96%)
Feb 10, 2022 0.0055 0.0055 0.0050 0.0051 16,504,059 -0.00(-7.27%)
Feb 09, 2022 0.0058 0.0058 0.0050 0.0055 9,797,313 -0.00(-5.17%)
Feb 08, 2022 0.0055 0.0063 0.0054 0.0058 8,025,968 -0.00(-1.69%)
Feb 07, 2022 0.0055 0.0061 0.0055 0.0059 10,332,078 +0.00(+7.27%)
Feb 04, 2022 0.0059 0.0059 0.0053 0.0055 18,657,492 -0.00(-6.78%)
Feb 03, 2022 0.0057 0.0055 0.0059 5,446,692 +0.00(+0.00%)
Feb 02, 2022 0.0055 0.0061 0.0055 0.0059 7,935,112 +0.00(+0.00%)
Feb 01, 2022 0.0059 0.0060 0.0054 0.0059 5,107,571 +0.00(+0.00%)
Jan 31, 2022 0.0060 0.0061 0.0054 0.0059 4,907,761 +0.00(+3.51%)
Jan 28, 2022 0.0062 0.0066 0.0055 0.0057 15,961,862 -0.00(-8.06%)
Jan 27, 2022 0.0064 0.0064 0.0057 0.0062 7,993,212 +0.00(+0.00%)
Jan 26, 2022 0.0063 0.0066 0.0058 0.0062 15,776,050 +0.00(+0.00%)
Jan 25, 2022 0.0060 0.0068 0.0057 0.0062 9,158,875 -0.00(-3.13%)
Jan 24, 2022 0.0067 0.0070 0.0055 0.0064 12,846,801 -0.00(-4.48%)
Jan 21, 2022 0.0074 0.0077 0.0067 0.0067 8,501,200 -0.00(-8.22%)
Jan 20, 2022 0.0069 0.0077 0.0066 0.0073 15,855,259 +0.00(+5.80%)
Jan 19, 2022 0.0068 0.0072 0.0066 0.0069 15,173,117 +0.00(+1.47%)
Jan 18, 2022 0.0074 0.0074 0.0065 0.0068 22,446,960 -0.00(-8.11%)
Jan 14, 2022 0.0074 0 +0.00(+2.78%)
Jan 13, 2022 0.0084 0.0084 0.0069 0.0072 23,789,028 -0.00(-8.86%)
Jan 12, 2022 0.0084 0.0087 0.0071 0.0079 26,367,888 -0.00(-3.66%)
Jan 11, 2022 0.0092 0.0092 0.0078 0.0082 29,758,152 -0.00(-7.87%)
Jan 10, 2022 0.0089 0.0097 0.0086 0.0089 14,093,163 +0.00(+0.00%)
Jan 07, 2022 0.0089 0.0097 0.0083 0.0089 30,067,684 +0.00(+1.14%)
Jan 06, 2022 0.0115 0.0115 0.0086 0.0088 65,434,760 -0.00(-22.12%)
Jan 05, 2022 0.0098 0.0122 0.0095 0.0113 83,420,488 +0.00(+22.83%)
Jan 04, 2022 0.0086 0.0107 0.0086 0.0092 61,513,696 +0.00(+9.52%)
Jan 03, 2022 0.0070 0.0086 0.0070 0.0084 48,861,396 +0.00(+21.74%)
Dec 31, 2021 0.0065 0.0072 0.0063 0.0069 15,233,856 +0.00(+6.15%)
Dec 30, 2021 0.0066 0.0077 0.0063 0.0065 21,401,020 +0.00(+0.00%)
Dec 29, 2021 0.0071 0.0071 0.0059 0.0065 19,115,204 -0.00(-7.14%)
Dec 28, 2021 0.0074 0.0075 0.0070 0.0070 8,440,089 -0.00(-6.67%)
Dec 27, 2021 0.0081 0.0081 0.0074 0.0075 8,064,308 -0.00(-2.60%)
Dec 23, 2021 0.0079 0.0087 0.0076 0.0077 12,793,332 +0.00(+2.67%)
Dec 22, 2021 0.0082 0.0087 0.0074 0.0075 5,641,926 -0.00(-3.85%)
Dec 21, 2021 0.0092 0.0110 0.0074 0.0078 6,959,514 -0.00(-6.02%)
Dec 20, 2021 0.0089 0.0092 0.0075 0.0083 13,607,716 +0.00(+1.22%)
Dec 17, 2021 0.0073 0.0093 0.0071 0.0082 5,875,433 +0.00(+7.89%)
Dec 16, 2021 0.0082 0.0083 0.0075 0.0076 3,794,428 -0.00(-2.56%)
Dec 15, 2021 0.0090 0.0090 0.0073 0.0078 4,330,260 -0.00(-7.14%)
Dec 14, 2021 0.0086 0.0090 0.0081 0.0084 4,587,806 -0.00(-2.33%)
Dec 13, 2021 0.0092 0.0092 0.0085 0.0086 5,341,379 -0.00(-2.27%)
Dec 10, 2021 0.0080 0.0097 0.0080 0.0088 31,546,778 +0.00(+3.53%)
Dec 09, 2021 0.0071 0.0109 0.0071 0.0085 52,727,232 +0.00(+7.59%)
Dec 08, 2021 0.0072 0.0088 0.0072 0.0079 13,400,477 +0.00(+6.76%)
Dec 07, 2021 0.0077 0.0079 0.0071 0.0074 6,515,959 +0.00(+4.23%)
Dec 06, 2021 0.0073 0.0084 0.0070 0.0071 6,518,835 -0.00(-2.74%)
Dec 03, 2021 0.0096 0.0096 0.0070 0.0073 21,521,724 -0.00(-19.78%)
Dec 02, 2021 0.0080 0.0105 0.0070 0.0091 49,207,128 +0.00(+30.00%)
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.