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, 2021 0.0146 0.0155 0.0140 0.0154 7,836,600 +0.00(+6.94%)
Apr 29, 2021 0.0154 0.0163 0.0139 0.0144 16,420,483 -0.00(-6.49%)
Apr 28, 2021 0.0162 0.0174 0.0146 0.0154 23,932,124 +0.00(+0.00%)
Apr 27, 2021 0.0160 0.0166 0.0152 0.0154 10,702,730 -0.00(-1.91%)
Apr 26, 2021 0.0155 0.0174 0.0149 0.0157 15,389,953 -0.00(-4.85%)
Apr 23, 2021 0.0156 0.0179 0.0148 0.0165 19,630,600 -0.00(-2.94%)
Apr 22, 2021 0.0172 0.0188 0.0151 0.0170 39,962,372 -0.00(-0.58%)
Apr 21, 2021 0.0141 0.0229 0.0123 0.0171 102,683,360 +0.00(+21.28%)
Apr 20, 2021 0.0250 0.0250 0.0130 0.0141 97,633,216 -0.01(-31.88%)
Apr 19, 2021 0.0373 0.0382 0.0205 0.0207 236,907,104 -0.01(-27.11%)
Apr 16, 2021 0.0120 0.0287 0.0110 0.0284 249,577,408 +0.02(+127.20%)
Apr 15, 2021 0.0135 0.0137 0.0120 0.0125 10,863,796 -0.00(-5.30%)
Apr 14, 2021 0.0140 0.0151 0.0128 0.0132 4,251,193 -0.00(-7.04%)
Apr 13, 2021 0.0155 0.0155 0.0141 0.0142 4,463,943 -0.00(-8.97%)
Apr 12, 2021 0.0185 0.0185 0.0138 0.0156 8,406,218 -0.00(-6.59%)
Apr 09, 2021 0.0153 0.0199 0.0126 0.0167 36,918,700 +0.00(+9.15%)
Apr 08, 2021 0.0183 0.0183 0.0140 0.0153 11,503,816 -0.00(-8.38%)
Apr 07, 2021 0.0189 0.0189 0.0150 0.0167 10,017,404 -0.00(-0.60%)
Apr 06, 2021 0.0189 0.0189 0.0165 0.0168 6,618,976 -0.00(-5.62%)
Apr 05, 2021 0.0200 0.0200 0.0175 0.0178 8,366,456 -0.00(-6.81%)
Apr 01, 2021 0.0204 0.0204 0.0180 0.0191 3,013,900 +0.00(+0.00%)
Mar 31, 2021 0.0195 0.0231 0.0180 0.0191 10,202,877 -0.00(-3.54%)
Mar 30, 2021 0.0197 0.0219 0.0195 0.0198 5,347,383 +0.00(+0.00%)
Mar 29, 2021 0.0230 0.0235 0.0190 0.0198 7,146,591 -0.00(-5.71%)
Mar 26, 2021 0.0250 0.0318 0.0190 0.0210 66,321,900 +0.00(+14.75%)
Mar 25, 2021 0.0190 0.0200 0.0175 0.0183 9,746,668 -0.00(-6.15%)
Mar 24, 2021 0.0218 0.0218 0.0190 0.0195 8,217,860 -0.00(-5.34%)
Mar 23, 2021 0.0199 0.0235 0.0195 0.0206 8,526,078 +0.00(+0.49%)
Mar 22, 2021 0.0275 0.0275 0.0194 0.0205 15,668,005 -0.00(-12.39%)
Mar 19, 2021 0.0190 0.0319 0.0174 0.0234 90,045,992 +0.00(+23.16%)
Mar 18, 2021 0.0245 0.0262 0.0177 0.0190 18,611,496 -0.00(-19.15%)
Mar 17, 2021 0.0235 0.0264 0.0214 0.0235 7,176,575 -0.00(-2.89%)
Mar 16, 2021 0.0277 0.0280 0.0203 0.0242 14,299,023 +0.00(+3.42%)
Mar 15, 2021 0.0260 0.0260 0.0220 0.0234 15,090,998 -0.00(-6.40%)
Mar 12, 2021 0.0250 0.0304 0.0220 0.0250 12,576,300 -0.00(-9.09%)
Mar 11, 2021 0.0257 0.0295 0.0257 0.0275 12,208,384 -0.00(-3.85%)
Mar 10, 2021 0.0308 0.0308 0.0258 0.0286 28,511,306 +0.00(+3.25%)
Mar 09, 2021 0.0325 0.0325 0.0250 0.0277 19,586,424 +0.00(+2.59%)
Mar 08, 2021 0.0280 0.0316 0.0260 0.0270 26,630,788 -0.00(-12.90%)
Mar 05, 2021 0.0275 0.0325 0.0260 0.0310 25,600,800 +0.01(+22.05%)
Mar 04, 2021 0.0323 0.0323 0.0162 0.0254 48,001,476 -0.00(-15.05%)
Mar 03, 2021 0.0373 0.0373 0.0265 0.0299 40,104,560 -0.01(-15.54%)
Mar 02, 2021 0.0427 0.0432 0.0327 0.0354 24,818,488 -0.01(-17.10%)
Mar 01, 2021 0.0450 0.0450 0.0350 0.0427 42,273,252 +0.00(+4.15%)
Feb 26, 2021 0.0495 0.0590 0.0351 0.0410 104,048,608 -0.00(-5.09%)
Feb 25, 2021 0.0370 0.0639 0.0330 0.0432 250,385,168 +0.01(+44.00%)
Feb 24, 2021 0.0235 0.0440 0.0223 0.0300 96,018,192 +0.01(+30.43%)
Feb 23, 2021 0.0340 0.0380 0.0201 0.0230 57,989,576 -0.01(-36.11%)
Feb 22, 2021 0.0405 0.0418 0.0264 0.0360 145,764,480 -0.01(-13.67%)
Feb 19, 2021 0.0130 0.0435 0.0130 0.0417 432,988,288 +0.03(+265.79%)
Feb 18, 2021 0.0137 0.0140 0.0111 0.0114 21,763,004 -0.00(-16.18%)
Feb 17, 2021 0.0135 0.0140 0.0128 0.0136 24,223,950 +0.00(+5.43%)
Feb 16, 2021 0.0131 0.0140 0.0100 0.0129 19,291,002 +0.00(+0.78%)
Feb 12, 2021 0.0120 0.0154 0.0110 0.0128 22,415,000 -0.00(-4.48%)
Feb 11, 2021 0.0177 0.0183 0.0120 0.0134 31,376,212 -0.00(-14.65%)
Feb 10, 2021 0.0150 0.0179 0.0114 0.0157 73,627,344 +0.00(+37.72%)
Feb 09, 2021 0.0099 0.0133 0.0097 0.0114 84,353,472 +0.00(+26.67%)
Feb 08, 2021 0.0090 0.0093 0.0083 0.0090 28,723,144 +0.00(+5.88%)
Feb 05, 2021 0.0095 0.0095 0.0080 0.0085 16,357,600 +0.00(+2.41%)
Feb 04, 2021 0.0095 0.0112 0.0078 0.0083 24,534,096 -0.00(-10.75%)
Feb 03, 2021 0.0090 0.0120 0.0085 0.0093 95,222,272 +0.00(+8.14%)
Feb 02, 2021 0.0090 0.0090 0.0080 0.0086 6,728,566 +0.00(+7.50%)
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.