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 (%)
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%)
Feb 01, 2019 0.0087 0.0092 0.0087 0.0090 403,600 +0.00(+0.00%)
Jan 31, 2019 0.0088 0.0097 0.0087 0.0090 457,437 +0.00(+1.12%)
Jan 30, 2019 0.0090 0.0090 0.0088 0.0089 254,801 -0.00(-4.30%)
Jan 29, 2019 0.0091 0.0093 0.0088 0.0093 440,922 +0.00(+2.20%)
Jan 28, 2019 0.0099 0.0099 0.0086 0.0091 365,372 +0.00(+0.00%)
Jan 25, 2019 0.0093 0.0095 0.0086 0.0091 704,400 -0.00(-2.15%)
Jan 24, 2019 0.0090 0.0100 0.0090 0.0093 1,482,876 +0.00(+3.33%)
Jan 23, 2019 0.0091 0.0092 0.0087 0.0090 606,150 -0.00(-1.10%)
Jan 22, 2019 0.0104 0.0104 0.0091 0.0091 1,479,469 -0.00(-12.50%)
Jan 18, 2019 0.0091 0.0104 0.0091 0.0104 2,765,200 +0.00(+5.05%)
Jan 17, 2019 0.0103 0.0106 0.0090 0.0099 3,970,338 +0.00(+0.00%)
Jan 16, 2019 0.0098 0.0101 0.0088 0.0099 2,126,221 +0.00(+3.13%)
Jan 15, 2019 0.0091 0.0099 0.0082 0.0096 927,988 -0.00(-3.03%)
Jan 14, 2019 0.0097 0.0099 0.0090 0.0099 791,187 +0.00(+3.13%)
Jan 11, 2019 0.0101 0.0101 0.0094 0.0096 270,300 +0.00(+0.00%)
Jan 10, 2019 0.0085 0.0096 0.0085 0.0096 1,068,168 +0.00(+15.66%)
Jan 09, 2019 0.0080 0.0090 0.0080 0.0083 930,750 +0.00(+1.22%)
Jan 08, 2019 0.0094 0.0099 0.0081 0.0082 2,206,645 -0.00(-8.89%)
Jan 07, 2019 0.0090 0.0105 0.0086 0.0090 2,475,718 -0.00(-5.26%)
Jan 04, 2019 0.0093 0.0110 0.0090 0.0095 8,433,400 -0.00(-4.04%)
Jan 03, 2019 0.0093 0.0129 0.0090 0.0099 9,592,970 +0.00(+12.50%)
Jan 02, 2019 0.0090 0.0097 0.0088 0.0088 954,700 -0.00(-10.20%)
Dec 31, 2018 0.0115 0.0115 0.0086 0.0098 611,300 +0.00(+15.29%)
Dec 28, 2018 0.0082 0.0091 0.0082 0.0085 254,000 +0.00(+3.66%)
Dec 27, 2018 0.0089 0.0095 0.0082 0.0082 421,751 -0.00(-6.82%)
Dec 26, 2018 0.0103 0.0103 0.0083 0.0088 1,354,805 -0.00(-5.38%)
Dec 24, 2018 0.0090 0.0096 0.0081 0.0093 418,400 +0.00(+4.49%)
Dec 21, 2018 0.0098 0.0098 0.0085 0.0089 779,100 -0.00(-9.18%)
Dec 20, 2018 0.0082 0.0098 0.0082 0.0098 301,664 +0.00(+4.26%)
Dec 19, 2018 0.0119 0.0119 0.0090 0.0094 913,775 -0.00(-6.00%)
Dec 18, 2018 0.0100 0.0108 0.0088 0.0100 1,551,285 +0.00(+5.26%)
Dec 17, 2018 0.0106 0.0106 0.0095 0.0095 705,510 -0.00(-11.21%)
Dec 14, 2018 0.0116 0.0116 0.0100 0.0107 1,167,200 +0.00(+1.90%)
Dec 13, 2018 0.0117 0.0121 0.0105 0.0105 839,250 -0.00(-6.25%)
Dec 12, 2018 0.0106 0.0122 0.0100 0.0112 1,227,742 +0.00(+5.66%)
Dec 11, 2018 0.0103 0.0117 0.0102 0.0106 3,346,651 +0.00(+11.58%)
Dec 10, 2018 0.0101 0.0105 0.0095 0.0095 872,573 -0.00(-8.65%)
Dec 07, 2018 0.0102 0.0106 0.0101 0.0104 682,000 -0.00(-2.80%)
Dec 06, 2018 0.0107 0.0107 0.0101 0.0107 352,928 +0.00(+0.00%)
Dec 04, 2018 0.0105 0.0110 0.0104 0.0107 263,500 +0.00(+1.90%)
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.