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: 3:43 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.0144 0.0144 0.0135 0.0141 907,828 -0.00(-1.40%)
Apr 29, 2019 0.0142 0.0150 0.0141 0.0143 523,577 -0.00(-5.92%)
Apr 26, 2019 0.0159 0.0159 0.0141 0.0152 431,200 -0.00(-3.18%)
Apr 25, 2019 0.0182 0.0182 0.0144 0.0157 611,687 -0.00(-1.88%)
Apr 24, 2019 0.0170 0.0170 0.0146 0.0160 385,886 +0.00(+0.63%)
Apr 23, 2019 0.0164 0.0164 0.0135 0.0159 1,087,577 +0.00(+1.27%)
Apr 22, 2019 0.0185 0.0185 0.0145 0.0157 603,986 +0.00(+5.37%)
Apr 18, 2019 0.0173 0.0194 0.0140 0.0149 1,232,700 -0.00(-1.97%)
Apr 17, 2019 0.0151 0.0157 0.0149 0.0152 1,110,237 -0.00(-1.30%)
Apr 16, 2019 0.0159 0.0159 0.0150 0.0154 710,116 -0.00(-3.14%)
Apr 15, 2019 0.0155 0.0169 0.0151 0.0159 1,069,523 -0.00(-0.62%)
Apr 12, 2019 0.0178 0.0183 0.0155 0.0160 502,500 -0.00(-5.33%)
Apr 11, 2019 0.0176 0.0176 0.0161 0.0169 1,592,976 +0.00(+2.42%)
Apr 10, 2019 0.0161 0.0172 0.0161 0.0165 308,101 +0.00(+0.61%)
Apr 09, 2019 0.0168 0.0172 0.0161 0.0164 729,701 -0.00(-2.96%)
Apr 08, 2019 0.0161 0.0175 0.0161 0.0169 1,475,328 -0.00(-3.43%)
Apr 05, 2019 0.0172 0.0175 0.0162 0.0175 335,100 +0.00(+3.55%)
Apr 04, 2019 0.0169 0.0177 0.0161 0.0169 554,777 -0.00(-1.74%)
Apr 03, 2019 0.0171 0.0190 0.0165 0.0172 1,277,955 -0.00(-8.99%)
Apr 02, 2019 0.0166 0.0239 0.0160 0.0189 6,599,428 +0.00(+18.12%)
Apr 01, 2019 0.0159 0.0164 0.0155 0.0160 1,181,922 +0.00(+1.91%)
Mar 29, 2019 0.0169 0.0169 0.0155 0.0157 488,000 -0.00(-1.26%)
Mar 28, 2019 0.0153 0.0165 0.0153 0.0159 567,971 -0.00(-0.62%)
Mar 27, 2019 0.0199 0.0199 0.0160 0.0160 1,786,114 -0.00(-4.76%)
Mar 26, 2019 0.0155 0.0180 0.0151 0.0168 1,789,711 -0.00(-1.18%)
Mar 25, 2019 0.0169 0.0180 0.0151 0.0170 1,246,842 -0.00(-2.86%)
Mar 22, 2019 0.0160 0.0181 0.0141 0.0175 3,119,400 -0.00(-6.42%)
Mar 21, 2019 0.0200 0.0200 0.0175 0.0187 2,139,360 -0.00(-1.58%)
Mar 20, 2019 0.0206 0.0206 0.0190 0.0190 1,179,001 -0.00(-8.65%)
Mar 19, 2019 0.0270 0.0270 0.0200 0.0208 1,688,411 -0.00(-9.57%)
Mar 18, 2019 0.0194 0.0230 0.0194 0.0230 1,208,851 +0.00(+18.56%)
Mar 15, 2019 0.0190 0.0205 0.0186 0.0194 1,567,400 +0.00(+2.11%)
Mar 14, 2019 0.0236 0.0247 0.0175 0.0190 7,010,904 -0.01(-21.16%)
Mar 13, 2019 0.0274 0.0275 0.0232 0.0241 2,130,096 -0.00(-6.59%)
Mar 12, 2019 0.0268 0.0279 0.0230 0.0258 2,422,142 -0.00(-3.73%)
Mar 11, 2019 0.0315 0.0315 0.0230 0.0268 3,210,684 -0.00(-6.94%)
Mar 08, 2019 0.0280 0.0295 0.0260 0.0288 3,054,100 +0.00(+6.67%)
Mar 07, 2019 0.0265 0.0300 0.0231 0.0270 7,256,541 +0.00(+1.89%)
Mar 06, 2019 0.0330 0.0434 0.0257 0.0265 33,554,616 -0.00(-14.52%)
Mar 05, 2019 0.0300 0.0324 0.0260 0.0310 6,237,084 +0.00(+7.64%)
Mar 04, 2019 0.0278 0.0288 0.0212 0.0288 8,436,796 +0.00(+7.06%)
Mar 01, 2019 0.0195 0.0335 0.0185 0.0269 43,073,800 +0.01(+37.95%)
Feb 28, 2019 0.0184 0.0198 0.0160 0.0195 2,733,239 +0.00(+12.72%)
Feb 27, 2019 0.0172 0.0188 0.0165 0.0173 860,943 +0.00(+0.58%)
Feb 26, 2019 0.0200 0.0200 0.0168 0.0172 1,438,723 -0.00(-5.49%)
Feb 25, 2019 0.0199 0.0210 0.0158 0.0182 3,983,385 -0.00(-9.00%)
Feb 22, 2019 0.0150 0.0200 0.0145 0.0200 6,253,800 +0.00(+12.99%)
Feb 21, 2019 0.0212 0.0222 0.0170 0.0177 4,358,259 -0.00(-13.66%)
Feb 20, 2019 0.0231 0.0237 0.0151 0.0205 19,261,792 -0.00(-10.87%)
Feb 19, 2019 0.0197 0.0243 0.0182 0.0230 24,331,840 +0.01(+43.75%)
Feb 15, 2019 0.0142 0.0197 0.0130 0.0160 26,863,100 +0.00(+18.52%)
Feb 14, 2019 0.0109 0.0144 0.0105 0.0135 9,508,861 +0.00(+25.00%)
Feb 13, 2019 0.0098 0.0109 0.0091 0.0108 5,656,414 +0.00(+12.50%)
Feb 12, 2019 0.0089 0.0097 0.0089 0.0096 1,059,248 +0.00(+5.49%)
Feb 11, 2019 0.0089 0.0098 0.0089 0.0091 640,860 +0.00(+1.11%)
Feb 08, 2019 0.0090 0.0092 0.0088 0.0090 1,194,800 -0.00(-1.10%)
Feb 07, 2019 0.0094 0.0095 0.0089 0.0091 818,123 -0.00(-3.19%)
Feb 06, 2019 0.0092 0.0096 0.0089 0.0094 732,171 +0.00(+2.17%)
Feb 05, 2019 0.0094 0.0098 0.0090 0.0092 2,568,696 -0.00(-2.13%)
Feb 04, 2019 0.0090 0.0096 0.0090 0.0094 1,675,852 +0.00(+4.44%)
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.