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 (%)
Dec 31, 2019 0.0034 0.0037 0.0032 0.0035 843,700 +0.00(+6.06%)
Dec 30, 2019 0.0033 0.0037 0.0033 0.0033 421,258 -0.00(-10.81%)
Dec 27, 2019 0.0037 0.0037 0.0033 0.0037 545,000 +0.00(+8.82%)
Dec 26, 2019 0.0038 0.0038 0.0033 0.0034 396,881 -0.00(-8.11%)
Dec 24, 2019 0.0037 0.0037 0.0032 0.0037 260,200 +0.00(+0.00%)
Dec 23, 2019 0.0033 0.0038 0.0033 0.0037 2,107,598 +0.00(+5.71%)
Dec 20, 2019 0.0035 0.0039 0.0032 0.0035 979,700 +0.00(+2.94%)
Dec 19, 2019 0.0037 0.0037 0.0033 0.0034 1,595,200 -0.00(-2.86%)
Dec 18, 2019 0.0037 0.0037 0.0033 0.0035 381,401 -0.00(-5.41%)
Dec 17, 2019 0.0037 0.0039 0.0033 0.0037 5,814,780 +0.00(+19.35%)
Dec 16, 2019 0.0032 0.0039 0.0031 0.0031 1,510,600 -0.00(-16.22%)
Dec 13, 2019 0.0038 0.0040 0.0032 0.0037 2,664,600 -0.00(-2.63%)
Dec 12, 2019 0.0034 0.0038 0.0033 0.0038 1,447,452 +0.00(+5.56%)
Dec 11, 2019 0.0034 0.0039 0.0032 0.0036 2,402,476 +0.00(+0.00%)
Dec 10, 2019 0.0040 0.0040 0.0032 0.0036 9,301,989 -0.00(-10.00%)
Dec 09, 2019 0.0029 0.0043 0.0029 0.0040 11,588,048 +0.00(+21.21%)
Dec 06, 2019 0.0031 0.0033 0.0028 0.0033 2,295,900 +0.00(+0.00%)
Dec 05, 2019 0.0036 0.0036 0.0030 0.0033 275,527 +0.00(+3.12%)
Dec 04, 2019 0.0031 0.0033 0.0031 0.0032 480,401 -0.00(-3.03%)
Dec 03, 2019 0.0036 0.0036 0.0031 0.0033 643,617 +0.00(+6.45%)
Dec 02, 2019 0.0033 0.0038 0.0031 0.0031 933,174 -0.00(-18.42%)
Nov 29, 2019 0.0038 0.0038 0.0038 0.0038 3,000 +0.00(+11.76%)
Nov 27, 2019 0.0036 0.0036 0.0032 0.0034 780,400 -0.00(-8.11%)
Nov 26, 2019 0.0035 0.0037 0.0031 0.0037 93,513 -0.00(-2.63%)
Nov 25, 2019 0.0035 0.0038 0.0035 0.0038 30,001 +0.00(+0.00%)
Nov 22, 2019 0.0033 0.0038 0.0030 0.0038 398,400 +0.00(+0.00%)
Nov 21, 2019 0.0033 0.0038 0.0033 0.0038 290,976 -0.00(-2.56%)
Nov 20, 2019 0.0039 0.0039 0.0034 0.0039 345,369 +0.00(+11.43%)
Nov 19, 2019 0.0034 0.0035 0.0030 0.0035 1,763,234 -0.00(-2.78%)
Nov 18, 2019 0.0035 0.0040 0.0035 0.0036 426,103 -0.00(-7.69%)
Nov 15, 2019 0.0031 0.0039 0.0031 0.0039 1,335,000 +0.00(+8.33%)
Nov 14, 2019 0.0036 0.0036 0.0033 0.0036 1,314,525 -0.00(-2.70%)
Nov 13, 2019 0.0042 0.0042 0.0033 0.0037 1,179,965 -0.00(-5.13%)
Nov 12, 2019 0.0034 0.0040 0.0034 0.0039 324,743 +0.00(+5.41%)
Nov 11, 2019 0.0034 0.0038 0.0033 0.0037 710,150 -0.00(-9.76%)
Nov 08, 2019 0.0043 0.0043 0.0036 0.0041 961,000 +0.00(+20.59%)
Nov 07, 2019 0.0033 0.0040 0.0033 0.0034 834,333 -0.00(-2.86%)
Nov 06, 2019 0.0038 0.0042 0.0034 0.0035 2,730,270 -0.00(-16.67%)
Nov 05, 2019 0.0046 0.0046 0.0036 0.0042 5,804,826 -0.00(-8.70%)
Nov 04, 2019 0.0049 0.0050 0.0044 0.0046 1,260,337 +0.00(+0.00%)
Nov 01, 2019 0.0055 0.0055 0.0044 0.0046 4,318,700 -0.00(-13.21%)
Oct 31, 2019 0.0049 0.0059 0.0049 0.0053 4,730,657 +0.00(+8.16%)
Oct 30, 2019 0.0046 0.0050 0.0044 0.0049 197,254 +0.00(+4.26%)
Oct 29, 2019 0.0050 0.0050 0.0045 0.0047 1,411,955 +0.00(+0.00%)
Oct 28, 2019 0.0045 0.0051 0.0045 0.0047 1,683,618 +0.00(+2.17%)
Oct 25, 2019 0.0046 0.0052 0.0046 0.0046 242,600 -0.00(-8.00%)
Oct 24, 2019 0.0049 0.0050 0.0049 0.0050 120,503 -0.00(-5.66%)
Oct 23, 2019 0.0046 0.0053 0.0046 0.0053 29,250 +0.00(+6.00%)
Oct 22, 2019 0.0049 0.0052 0.0045 0.0050 128,392 -0.00(-3.85%)
Oct 21, 2019 0.0053 0.0053 0.0044 0.0052 355,455 -0.00(-1.89%)
Oct 18, 2019 0.0053 0.0053 0.0045 0.0053 2,879,600 +0.00(+0.00%)
Oct 17, 2019 0.0045 0.0053 0.0045 0.0053 413,801 +0.00(+12.77%)
Oct 16, 2019 0.0046 0.0049 0.0045 0.0047 21,155 -0.00(-4.08%)
Oct 15, 2019 0.0049 0.0049 0.0045 0.0049 157,934 +0.00(+0.00%)
Oct 14, 2019 0.0047 0.0049 0.0047 0.0049 227,810 +0.00(+4.26%)
Oct 11, 2019 0.0048 0.0048 0.0042 0.0047 153,500 +0.00(+0.00%)
Oct 10, 2019 0.0048 0.0048 0.0046 0.0047 141,401 -0.00(-4.08%)
Oct 09, 2019 0.0048 0.0050 0.0045 0.0049 670,570 +0.00(+2.08%)
Oct 08, 2019 0.0049 0.0050 0.0047 0.0048 3,681,250 -0.00(-4.00%)
Oct 07, 2019 0.0051 0.0056 0.0050 0.0050 3,990,100 -0.00(-9.09%)
Oct 04, 2019 0.0070 0.0077 0.0049 0.0055 5,895,600 -0.00(-16.67%)
Oct 03, 2019 0.0065 0.0066 0.0060 0.0066 57,386 +0.00(+4.76%)
Oct 02, 2019 0.0055 0.0065 0.0055 0.0063 191,146 +0.00(+8.62%)
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.