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

Appswarm Inc (OP: SWRM )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 21, 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, 2019 0.0068 0.0068 0.0058 0.0060 117,034 -0.00(-7.69%)
Sep 27, 2019 0.0060 0.0065 0.0058 0.0065 1,102,400 +0.00(+3.17%)
Sep 26, 2019 0.0070 0.0070 0.0060 0.0063 927,598 -0.00(-10.00%)
Sep 25, 2019 0.0063 0.0075 0.0060 0.0070 1,117,352 +0.00(+9.37%)
Sep 24, 2019 0.0073 0.0076 0.0062 0.0064 716,740 -0.00(-8.57%)
Sep 23, 2019 0.0065 0.0070 0.0062 0.0070 2,065,209 -0.00(-1.41%)
Sep 20, 2019 0.0081 0.0081 0.0064 0.0071 988,600 +0.00(+1.43%)
Sep 19, 2019 0.0079 0.0079 0.0064 0.0070 284,748 -0.00(-11.39%)
Sep 18, 2019 0.0083 0.0084 0.0068 0.0079 120,708 -0.00(-4.82%)
Sep 17, 2019 0.0065 0.0084 0.0062 0.0083 1,188,601 -0.00(-12.63%)
Sep 16, 2019 0.0078 0.0095 0.0062 0.0095 1,820,300 +0.00(+18.75%)
Sep 13, 2019 0.0088 0.0088 0.0078 0.0080 712,700 -0.00(-9.09%)
Sep 12, 2019 0.0076 0.0094 0.0076 0.0088 1,194,900 +0.00(+10.00%)
Sep 11, 2019 0.0080 0.0095 0.0080 0.0080 95,001 +0.00(+0.00%)
Sep 10, 2019 0.0085 0.0085 0.0077 0.0080 134,999 -0.00(-10.11%)
Sep 09, 2019 0.0084 0.0095 0.0075 0.0089 467,266 +0.00(+5.95%)
Sep 06, 2019 0.0062 0.0084 0.0062 0.0084 94,800 +0.00(+5.00%)
Sep 05, 2019 0.0084 0.0084 0.0062 0.0080 876,244 +0.00(+31.15%)
Sep 04, 2019 0.0079 0.0080 0.0061 0.0061 138,041 -0.00(-27.38%)
Sep 03, 2019 0.0074 0.0084 0.0068 0.0084 339,250 +0.00(+5.00%)
Aug 30, 2019 0.0075 0.0084 0.0073 0.0080 311,100 +0.00(+6.67%)
Aug 29, 2019 0.0067 0.0077 0.0066 0.0075 45,493 -0.00(-2.60%)
Aug 28, 2019 0.0071 0.0082 0.0071 0.0077 77,439 +0.00(+2.67%)
Aug 27, 2019 0.0072 0.0075 0.0072 0.0075 370,001 -0.00(-8.54%)
Aug 26, 2019 0.0075 0.0083 0.0071 0.0082 141,760 -0.00(-3.53%)
Aug 23, 2019 0.0077 0.0085 0.0060 0.0085 591,600 +0.00(+2.41%)
Aug 22, 2019 0.0085 0.0088 0.0083 0.0083 228,696 -0.00(-3.49%)
Aug 21, 2019 0.0088 0.0089 0.0084 0.0086 1,298,312 +0.00(+4.88%)
Aug 20, 2019 0.0080 0.0090 0.0080 0.0082 432,433 +0.00(+0.00%)
Aug 19, 2019 0.0075 0.0082 0.0075 0.0082 460,729 +0.00(+9.33%)
Aug 16, 2019 0.0060 0.0075 0.0060 0.0075 329,900 +0.00(+7.14%)
Aug 15, 2019 0.0080 0.0082 0.0060 0.0070 2,113,364 -0.00(-12.50%)
Aug 14, 2019 0.0080 0.0080 0.0075 0.0080 456,973 +0.00(+0.00%)
Aug 13, 2019 0.0080 0.0080 0.0076 0.0080 335,030 +0.00(+2.56%)
Aug 12, 2019 0.0077 0.0078 0.0077 0.0078 268,387 +0.00(+1.30%)
Aug 09, 2019 0.0077 0.0077 0.0075 0.0077 339,400 -0.00(-1.28%)
Aug 08, 2019 0.0080 0.0080 0.0070 0.0078 587,089 -0.00(-2.50%)
Aug 07, 2019 0.0082 0.0089 0.0070 0.0080 873,274 -0.00(-6.98%)
Aug 06, 2019 0.0090 0.0105 0.0085 0.0086 291,728 -0.00(-4.44%)
Aug 05, 2019 0.0100 0.0100 0.0090 0.0090 607,911 -0.00(-6.25%)
Aug 02, 2019 0.0100 0.0100 0.0094 0.0096 294,100 -0.00(-4.00%)
Aug 01, 2019 0.0100 0.0102 0.0096 0.0100 361,800 -0.00(-4.76%)
Jul 31, 2019 0.0101 0.0106 0.0101 0.0105 175,500 +0.00(+2.94%)
Jul 30, 2019 0.0107 0.0107 0.0098 0.0102 429,533 -0.00(-3.77%)
Jul 29, 2019 0.0100 0.0107 0.0096 0.0106 171,000 -0.00(-0.93%)
Jul 26, 2019 0.0103 0.0107 0.0098 0.0107 63,000 +0.00(+7.00%)
Jul 25, 2019 0.0108 0.0108 0.0100 0.0100 384,153 -0.00(-3.85%)
Jul 24, 2019 0.0100 0.0109 0.0096 0.0104 283,443 +0.00(+4.00%)
Jul 23, 2019 0.0103 0.0107 0.0096 0.0100 339,075 -0.00(-1.96%)
Jul 22, 2019 0.0111 0.0113 0.0091 0.0102 1,216,139 -0.00(-7.27%)
Jul 19, 2019 0.0113 0.0115 0.0110 0.0110 288,900 +0.00(+0.00%)
Jul 18, 2019 0.0110 0.0115 0.0105 0.0110 177,201 -0.00(-4.35%)
Jul 17, 2019 0.0110 0.0115 0.0110 0.0115 146,821 +0.00(+4.55%)
Jul 16, 2019 0.0121 0.0121 0.0100 0.0110 445,023 +0.00(+1.85%)
Jul 15, 2019 0.0106 0.0112 0.0105 0.0108 568,130 -0.00(-2.70%)
Jul 12, 2019 0.0114 0.0118 0.0111 0.0111 323,500 -0.00(-0.89%)
Jul 11, 2019 0.0106 0.0118 0.0106 0.0112 307,269 -0.00(-5.08%)
Jul 10, 2019 0.0116 0.0119 0.0107 0.0118 200,600 -0.00(-0.84%)
Jul 09, 2019 0.0108 0.0120 0.0107 0.0119 335,536 +0.00(+2.59%)
Jul 08, 2019 0.0119 0.0124 0.0115 0.0116 112,166 -0.00(-3.33%)
Jul 05, 2019 0.0104 0.0124 0.0104 0.0120 636,400 +0.00(+6.19%)
Jul 03, 2019 0.0110 0.0116 0.0105 0.0113 284,300 +0.00(+4.63%)
Jul 02, 2019 0.0114 0.0116 0.0108 0.0108 352,003 -0.00(-7.69%)
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.