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 (%)
Sep 30, 2016 0.0350 0.0350 0.0250 0.0255 152,420 -0.01(-20.31%)
Sep 29, 2016 0.0550 0.0600 0.0320 0.0320 44,501 -0.04(-57.33%)
Sep 28, 2016 0.0704 0.0750 0.0704 0.0750 63,238 -0.01(-6.25%)
Sep 27, 2016 0.0742 0.0800 0.0742 0.0800 13,450 -0.01(-5.99%)
Sep 23, 2016 0.0851 0.0851 0.0851 2 +0.01(+6.37%)
Sep 22, 2016 0.0800 0.0800 0.0800 0.0800 13,400 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.0800 0.0800 33,681 -0.05(-38.46%)
Sep 20, 2016 0.1242 0.1300 0.1242 0.1300 248 +0.02(+18.18%)
Sep 14, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 13, 2016 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
Sep 09, 2016 0.1150 0.1150 0.1150 0 -0.00(-2.91%)
Sep 08, 2016 0.1184 0.1184 0.1184 0.1184 1,350 -0.01(-8.88%)
Sep 07, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Sep 06, 2016 0.1375 0.1400 0.1375 0.1400 8,404 +0.01(+7.69%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 -0.00(-3.42%)
Sep 01, 2016 0.1346 0.1346 0.1346 0.1346 2,000 +0.00(+3.54%)
Aug 31, 2016 0.1300 0.1300 0.1300 0.1300 3,000 -0.02(-13.33%)
Aug 30, 2016 0.1500 0.1500 0.1500 0.1500 1,018 +0.00(+0.00%)
Aug 29, 2016 0.1500 0.1500 0.1480 0.1500 35,001 +0.04(+36.36%)
Aug 26, 2016 0.1410 0.1410 0.1100 0.1100 67,256 -0.11(-50.00%)
Aug 25, 2016 0.2300 0.2300 0.2200 0.2200 1,079 -0.03(-12.00%)
Aug 24, 2016 0.1460 0.2500 0.1400 0.2500 6,555 +0.00(+0.00%)
Aug 23, 2016 0.2500 0.2500 0.2500 0.2500 677 -0.05(-16.67%)
Aug 22, 2016 0.3000 0.3000 0.3000 0.3000 1,163 +0.01(+3.45%)
Aug 19, 2016 0.2900 0.3000 0.2900 0.2900 7,668 +0.05(+20.83%)
Aug 18, 2016 0.2400 0.2400 0.2400 0.2400 3,913 -0.04(-14.29%)
Aug 17, 2016 0.2800 0.2800 0.2800 0.2800 4,000 +0.05(+21.74%)
Aug 16, 2016 0.2350 0.2600 0.1250 0.2300 114,532 +0.00(+1.77%)
Aug 15, 2016 0.2610 0.2610 0.2260 0.2260 20,500 -0.03(-11.86%)
Aug 12, 2016 0.2600 0.3290 0.2500 0.2564 51,425 +0.02(+6.40%)
Aug 11, 2016 0.4000 0.4150 0.2410 0.2410 90,147 -0.16(-39.75%)
Aug 10, 2016 0.4290 0.5350 0.2500 0.4000 105,968 -0.03(-6.98%)
Aug 09, 2016 0.4200 0.4790 0.4100 0.4300 35,126 -0.05(-10.42%)
Aug 08, 2016 0.5490 0.5490 0.4800 0.4800 7,500 -0.01(-2.83%)
Aug 05, 2016 0.4800 0.5100 0.4710 0.4940 45,236 +0.03(+6.71%)
Aug 04, 2016 0.5100 0.5500 0.4300 0.4629 57,353 -0.05(-9.23%)
Aug 03, 2016 0.4549 0.5200 0.4500 0.5100 46,934 +0.06(+13.33%)
Aug 02, 2016 0.3700 0.5650 0.3700 0.4500 80,680 +0.03(+7.14%)
Aug 01, 2016 1.070 1.100 0.2702 0.4200 412,500 -0.68(-61.82%)
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%)
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.