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

Appswarm Inc (OP: SWRM )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Mar 29, 2019 0.0169 0.0169 0.0155 0.0157 488,000 -0.00(-1.26%)
Mar 28, 2019 0.0153 0.0165 0.0153 0.0159 567,971 -0.00(-0.62%)
Mar 27, 2019 0.0199 0.0199 0.0160 0.0160 1,786,114 -0.00(-4.76%)
Mar 26, 2019 0.0155 0.0180 0.0151 0.0168 1,789,711 -0.00(-1.18%)
Mar 25, 2019 0.0169 0.0180 0.0151 0.0170 1,246,842 -0.00(-2.86%)
Mar 22, 2019 0.0160 0.0181 0.0141 0.0175 3,119,400 -0.00(-6.42%)
Mar 21, 2019 0.0200 0.0200 0.0175 0.0187 2,139,360 -0.00(-1.58%)
Mar 20, 2019 0.0206 0.0206 0.0190 0.0190 1,179,001 -0.00(-8.65%)
Mar 19, 2019 0.0270 0.0270 0.0200 0.0208 1,688,411 -0.00(-9.57%)
Mar 18, 2019 0.0194 0.0230 0.0194 0.0230 1,208,851 +0.00(+18.56%)
Mar 15, 2019 0.0190 0.0205 0.0186 0.0194 1,567,400 +0.00(+2.11%)
Mar 14, 2019 0.0236 0.0247 0.0175 0.0190 7,010,904 -0.01(-21.16%)
Mar 13, 2019 0.0274 0.0275 0.0232 0.0241 2,130,096 -0.00(-6.59%)
Mar 12, 2019 0.0268 0.0279 0.0230 0.0258 2,422,142 -0.00(-3.73%)
Mar 11, 2019 0.0315 0.0315 0.0230 0.0268 3,210,684 -0.00(-6.94%)
Mar 08, 2019 0.0280 0.0295 0.0260 0.0288 3,054,100 +0.00(+6.67%)
Mar 07, 2019 0.0265 0.0300 0.0231 0.0270 7,256,541 +0.00(+1.89%)
Mar 06, 2019 0.0330 0.0434 0.0257 0.0265 33,554,616 -0.00(-14.52%)
Mar 05, 2019 0.0300 0.0324 0.0260 0.0310 6,237,084 +0.00(+7.64%)
Mar 04, 2019 0.0278 0.0288 0.0212 0.0288 8,436,796 +0.00(+7.06%)
Mar 01, 2019 0.0195 0.0335 0.0185 0.0269 43,073,800 +0.01(+37.95%)
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%)
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.