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 (%)
Mar 31, 2017 0.0103 0.0109 0.0103 0.0109 265,000 -0.00(-19.26%)
Mar 30, 2017 0.0120 0.0135 0.0110 0.0135 261,701 +0.00(+9.76%)
Mar 29, 2017 0.0120 0.0123 0.0101 0.0123 360,122 +0.00(+17.14%)
Mar 28, 2017 0.0107 0.0107 0.0095 0.0105 464,991 -0.00(-7.08%)
Mar 27, 2017 0.0130 0.0130 0.0113 0.0113 532,988 -0.00(-9.60%)
Mar 24, 2017 0.0150 0.0150 0.0125 0.0125 100,750 -0.00(-15.54%)
Mar 23, 2017 0.0135 0.0150 0.0125 0.0148 1,038,349 -0.00(-1.33%)
Mar 22, 2017 0.0130 0.0165 0.0130 0.0150 717,684 +0.00(+30.43%)
Mar 21, 2017 0.0135 0.0135 0.0115 0.0115 310,813 -0.00(-14.81%)
Mar 20, 2017 0.0130 0.0135 0.0130 0.0135 335,000 +0.00(+3.85%)
Mar 17, 2017 0.0123 0.0135 0.0112 0.0130 564,500 -0.00(-13.33%)
Mar 16, 2017 0.0165 0.0165 0.0135 0.0150 605,700 -0.00(-4.76%)
Mar 15, 2017 0.0135 0.0170 0.0110 0.0158 1,059,649 +0.00(+21.15%)
Mar 14, 2017 0.0098 0.0130 0.0098 0.0130 1,324,221 +0.00(+44.44%)
Mar 13, 2017 0.0090 0.0090 0.0090 0.0090 14,500 +0.00(+5.88%)
Mar 09, 2017 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Mar 08, 2017 0.0085 0.0090 0.0085 0.0090 313,779 +0.00(+5.88%)
Mar 07, 2017 0.0099 0.0100 0.0080 0.0085 1,376,690 +0.00(+6.25%)
Mar 06, 2017 0.0085 0.0085 0.0080 0.0080 105,000 -0.00(-11.11%)
Mar 03, 2017 0.0080 0.0090 0.0080 0.0090 124,910 +0.00(+0.00%)
Mar 02, 2017 0.0088 0.0090 0.0085 0.0090 144,033 -0.00(-9.09%)
Mar 01, 2017 0.0091 0.0099 0.0080 0.0099 166,206 +0.00(+2.06%)
Feb 28, 2017 0.0090 0.0097 0.0090 0.0097 138,746 +0.00(+22.78%)
Feb 27, 2017 0.0078 0.0079 0.0078 0.0079 129,001 +0.00(+5.33%)
Feb 24, 2017 0.0075 0.0078 0.0075 0.0075 65,500 +0.00(+0.00%)
Feb 23, 2017 0.0075 0.0076 0.0075 0.0075 140,000 -0.00(-5.06%)
Feb 21, 2017 0.0079 0.0079 0.0079 0 +0.00(+3.95%)
Feb 14, 2017 0.0076 0.0076 0.0076 0 -0.00(-7.88%)
Feb 13, 2017 0.0075 0.0083 0.0075 0.0083 59,002 +0.00(+10.00%)
Feb 10, 2017 0.0076 0.0076 0.0075 0.0075 100,082 +0.00(+0.00%)
Feb 09, 2017 0.0070 0.0075 0.0070 0.0075 151,002 -0.00(-16.67%)
Feb 08, 2017 0.0090 0.0090 0.0090 0.0090 10,004 +0.00(+0.00%)
Feb 07, 2017 0.0090 0.0092 0.0089 0.0090 237,387 +0.00(+38.46%)
Feb 06, 2017 0.0070 0.0090 0.0061 0.0065 170,000 -0.00(-29.35%)
Feb 03, 2017 0.0094 0.0094 0.0092 0.0092 21,002 +0.00(+4.55%)
Feb 02, 2017 0.0090 0.0095 0.0052 0.0088 788,754 +0.00(+7.32%)
Feb 01, 2017 0.0074 0.0095 0.0074 0.0082 1,280,362 +0.00(+57.69%)
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%)
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.