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 (%)
Jul 29, 2016 2.020 2.050 0.9903 1.100 253,479 -0.91(-45.27%)
Jul 28, 2016 2.150 2.150 1.830 2.010 85,131 -0.14(-6.51%)
Jul 27, 2016 2.180 2.190 2.100 2.150 120,470 +0.05(+2.38%)
Jul 26, 2016 2.130 2.150 2.080 2.100 82,709 -0.03(-1.41%)
Jul 25, 2016 2.120 2.130 2.070 2.130 130,811 +0.04(+1.91%)
Jul 22, 2016 2.070 2.100 2.030 2.090 156,915 +0.04(+1.95%)
Jul 21, 2016 2.100 2.100 2.000 2.050 57,220 -0.03(-1.44%)
Jul 20, 2016 2.040 2.080 2.000 2.080 116,915 +0.04(+1.96%)
Jul 19, 2016 2.040 2.060 2.000 2.040 22,318 +0.03(+1.49%)
Jul 18, 2016 2.030 2.050 2.000 2.010 45,741 -0.01(-0.50%)
Jul 15, 2016 1.950 2.020 1.900 2.020 106,700 +0.04(+2.02%)
Jul 14, 2016 1.960 1.980 1.900 1.980 62,479 +0.02(+1.02%)
Jul 13, 2016 1.950 1.960 1.910 1.960 30,766 +0.01(+0.51%)
Jul 12, 2016 1.920 1.950 1.750 1.950 51,447 +0.05(+2.63%)
Jul 11, 2016 1.900 1.930 1.900 1.900 36,082 +0.01(+0.53%)
Jul 08, 2016 1.890 1.800 1.890 45,472 +0.06(+3.28%)
Jul 07, 2016 1.700 1.850 1.700 1.830 124,663 +0.02(+1.10%)
Jul 05, 2016 1.810 1.830 1.750 1.810 172,959 +0.02(+1.12%)
Jul 01, 2016 1.790 1.790 1.790 0 +0.06(+3.47%)
Jun 30, 2016 1.710 1.740 1.332 1.730 387,688 +0.03(+1.76%)
Jun 29, 2016 1.690 1.700 1.660 1.700 91,387 +0.02(+1.19%)
Jun 28, 2016 1.670 1.680 1.390 1.680 120,575 +0.02(+1.20%)
Jun 27, 2016 1.670 1.670 1.610 1.660 132,601 +0.01(+0.61%)
Jun 24, 2016 1.580 1.650 1.570 1.650 120,772 +0.10(+6.45%)
Jun 23, 2016 1.540 1.570 1.480 1.550 22,005 +0.02(+1.31%)
Jun 22, 2016 1.540 1.560 1.460 1.530 35,000 +0.02(+1.32%)
Jun 21, 2016 1.530 1.650 1.420 1.510 186,892 +0.03(+2.03%)
Jun 20, 2016 1.500 1.520 1.400 1.480 122,213 -0.02(-1.33%)
Jun 17, 2016 1.450 1.500 1.064 1.500 124,785 +0.05(+3.45%)
Jun 16, 2016 1.480 1.480 1.340 1.450 58,067 -0.03(-2.03%)
Jun 15, 2016 1.470 1.500 1.470 1.480 63,769 +0.02(+1.37%)
Jun 14, 2016 1.470 1.480 1.440 1.460 191,777 +0.02(+1.39%)
Jun 13, 2016 1.410 1.450 1.410 1.440 231,955 +0.03(+2.13%)
Jun 10, 2016 1.400 1.410 1.250 1.410 41,873 +0.03(+2.17%)
Jun 09, 2016 1.420 1.420 1.340 1.380 40,861 +0.03(+2.22%)
Jun 08, 2016 1.350 1.360 1.250 1.350 36,070 +0.02(+1.50%)
Jun 07, 2016 1.300 1.330 1.280 1.330 101,205 +0.03(+2.31%)
Jun 06, 2016 1.300 1.300 1.270 1.300 13,296 +0.04(+3.17%)
Jun 03, 2016 1.240 1.260 1.170 1.260 71,853 +0.03(+2.44%)
Jun 02, 2016 1.150 1.370 1.040 1.230 57,164 +0.08(+6.96%)
Jun 01, 2016 1.150 1.170 1.120 1.150 25,015 +0.05(+4.55%)
May 31, 2016 1.150 1.160 1.000 1.100 180,868 -0.05(-4.35%)
May 27, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
May 26, 2016 1.100 1.200 1.100 1.150 49,497 +0.02(+1.77%)
May 25, 2016 1.100 1.130 1.090 1.130 163,379 +0.05(+4.63%)
May 24, 2016 0.9000 1.180 0.9000 1.080 80,459 +0.01(+0.93%)
May 23, 2016 1.030 1.070 1.030 1.070 7,600 +0.01(+0.94%)
May 20, 2016 1.020 1.060 1.000 1.060 49,363 +0.03(+2.91%)
May 19, 2016 1.000 1.030 0.9900 1.030 58,606 +0.03(+3.00%)
May 18, 2016 0.9500 1.010 0.9500 1.000 50,854 +0.03(+3.09%)
May 17, 2016 0.9500 0.9800 0.9450 0.9700 147,301 +0.03(+3.19%)
May 16, 2016 0.9100 0.9700 0.9000 0.9400 32,920 +0.02(+2.17%)
May 13, 2016 0.9100 0.9300 0.9000 0.9200 79,954 +0.02(+2.22%)
May 12, 2016 0.8600 0.9100 0.8500 0.9000 29,600 +0.01(+0.77%)
May 11, 2016 0.8700 0.9000 0.8700 0.8931 18,020 +0.03(+3.85%)
May 10, 2016 0.8000 0.8600 0.7900 0.8600 15,089 +0.16(+22.86%)
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.