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: 10:13 AM EDT, Jun 4, 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 (%)
Sep 30, 2020 0.0022 0.0022 0.0019 0.0021 3,799,080 +0.00(+0.00%)
Sep 29, 2020 0.0023 0.0024 0.0019 0.0021 10,189,293 -0.00(-12.50%)
Sep 28, 2020 0.0026 0.0026 0.0023 0.0024 1,634,862 -0.00(-4.00%)
Sep 25, 2020 0.0026 0.0026 0.0023 0.0025 4,138,100 -0.00(-7.41%)
Sep 24, 2020 0.0025 0.0027 0.0023 0.0027 3,774,384 +0.00(+3.85%)
Sep 23, 2020 0.0030 0.0030 0.0025 0.0026 5,319,848 -0.00(-10.34%)
Sep 22, 2020 0.0030 0.0033 0.0026 0.0029 20,633,768 +0.00(+7.41%)
Sep 21, 2020 0.0028 0.0028 0.0026 0.0027 4,765,718 +0.00(+3.85%)
Sep 18, 2020 0.0026 0.0028 0.0025 0.0026 3,183,500 +0.00(+4.00%)
Sep 17, 2020 0.0027 0.0027 0.0025 0.0025 3,690,685 -0.00(-7.41%)
Sep 16, 2020 0.0026 0.0028 0.0025 0.0027 2,392,503 +0.00(+0.00%)
Sep 15, 2020 0.0027 0.0031 0.0025 0.0027 5,568,310 +0.00(+0.00%)
Sep 14, 2020 0.0029 0.0031 0.0027 0.0027 3,935,600 -0.00(-6.90%)
Sep 11, 2020 0.0031 0.0032 0.0026 0.0029 6,393,300 -0.00(-3.33%)
Sep 10, 2020 0.0030 0.0034 0.0026 0.0030 16,963,848 -0.00(-3.23%)
Sep 09, 2020 0.0033 0.0035 0.0030 0.0031 8,319,459 -0.00(-11.43%)
Sep 08, 2020 0.0037 0.0037 0.0033 0.0035 10,631,957 -0.00(-2.78%)
Sep 04, 2020 0.0037 0.0037 0.0033 0.0036 7,008,600 +0.00(+0.00%)
Sep 03, 2020 0.0040 0.0040 0.0033 0.0036 10,722,381 -0.00(-7.69%)
Sep 02, 2020 0.0033 0.0041 0.0032 0.0039 29,026,524 +0.00(+14.71%)
Sep 01, 2020 0.0036 0.0037 0.0033 0.0034 7,185,168 +0.00(+0.00%)
Aug 31, 2020 0.0035 0.0038 0.0033 0.0034 6,799,217 -0.00(-5.56%)
Aug 28, 2020 0.0036 0.0038 0.0033 0.0036 1,764,700 +0.00(+2.86%)
Aug 27, 2020 0.0031 0.0036 0.0031 0.0035 3,240,671 +0.00(+0.00%)
Aug 26, 2020 0.0034 0.0036 0.0033 0.0035 5,170,787 +0.00(+0.00%)
Aug 25, 2020 0.0039 0.0039 0.0034 0.0035 3,964,995 -0.00(-7.89%)
Aug 24, 2020 0.0040 0.0040 0.0033 0.0038 12,914,220 -0.00(-2.56%)
Aug 21, 2020 0.0033 0.0041 0.0030 0.0039 30,153,700 +0.00(+11.43%)
Aug 20, 2020 0.0033 0.0036 0.0033 0.0035 6,583,447 +0.00(+0.00%)
Aug 19, 2020 0.0036 0.0040 0.0033 0.0035 13,839,394 -0.00(-2.78%)
Aug 18, 2020 0.0043 0.0052 0.0033 0.0036 55,510,676 +0.00(+0.00%)
Aug 17, 2020 0.0037 0.0041 0.0032 0.0036 8,159,662 +0.00(+0.00%)
Aug 14, 2020 0.0045 0.0045 0.0035 0.0036 4,878,800 -0.00(-5.26%)
Aug 13, 2020 0.0042 0.0043 0.0036 0.0038 10,928,983 -0.00(-11.63%)
Aug 12, 2020 0.0053 0.0053 0.0040 0.0043 16,876,760 -0.00(-14.00%)
Aug 11, 2020 0.0065 0.0065 0.0043 0.0050 23,714,212 -0.00(-13.79%)
Aug 10, 2020 0.0040 0.0058 0.0035 0.0058 67,332,200 +0.00(+56.76%)
Aug 07, 2020 0.0034 0.0038 0.0033 0.0037 9,848,300 +0.00(+8.82%)
Aug 06, 2020 0.0034 0.0042 0.0031 0.0034 10,396,916 +0.00(+0.00%)
Aug 05, 2020 0.0031 0.0037 0.0031 0.0034 5,392,911 +0.00(+0.00%)
Aug 04, 2020 0.0038 0.0038 0.0033 0.0034 6,609,833 -0.00(-10.53%)
Aug 03, 2020 0.0035 0.0039 0.0033 0.0038 10,968,362 +0.00(+5.56%)
Jul 31, 2020 0.0035 0.0042 0.0035 0.0036 8,270,600 -0.00(-5.26%)
Jul 30, 2020 0.0041 0.0042 0.0032 0.0038 6,769,739 +0.00(+11.76%)
Jul 29, 2020 0.0039 0.0039 0.0032 0.0034 6,137,856 +0.00(+0.00%)
Jul 28, 2020 0.0039 0.0040 0.0032 0.0034 9,539,635 -0.00(-10.53%)
Jul 27, 2020 0.0037 0.0043 0.0037 0.0038 17,657,844 +0.00(+15.15%)
Jul 24, 2020 0.0039 0.0039 0.0030 0.0033 12,396,701 -0.00(-13.16%)
Jul 23, 2020 0.0036 0.0045 0.0034 0.0038 17,393,332 -0.00(-5.00%)
Jul 22, 2020 0.0052 0.0062 0.0033 0.0040 30,173,496 -0.00(-24.53%)
Jul 21, 2020 0.0050 0.0064 0.0040 0.0053 53,341,096 +0.00(+20.45%)
Jul 20, 2020 0.0035 0.0053 0.0032 0.0044 83,897,728 +0.00(+33.33%)
Jul 17, 2020 0.0031 0.0037 0.0027 0.0033 30,847,300 +0.00(+10.00%)
Jul 16, 2020 0.0028 0.0032 0.0026 0.0030 6,061,746 -0.00(-3.23%)
Jul 15, 2020 0.0030 0.0033 0.0027 0.0031 9,652,865 -0.00(-6.06%)
Jul 14, 2020 0.0038 0.0039 0.0030 0.0033 11,345,787 -0.00(-8.33%)
Jul 13, 2020 0.0034 0.0040 0.0026 0.0036 25,760,260 +0.00(+9.09%)
Jul 10, 2020 0.0042 0.0043 0.0030 0.0033 38,525,300 -0.00(-5.71%)
Jul 09, 2020 0.0023 0.0037 0.0023 0.0035 41,657,224 +0.00(+40.00%)
Jul 08, 2020 0.0021 0.0025 0.0021 0.0025 1,633,760 +0.00(+8.70%)
Jul 07, 2020 0.0023 0.0025 0.0022 0.0023 3,175,583 +0.00(+0.00%)
Jul 06, 2020 0.0026 0.0026 0.0022 0.0023 3,473,817 +0.00(+0.00%)
Jul 02, 2020 0.0022 0.0026 0.0021 0.0023 7,049,500 +0.00(+0.00%)
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.