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 (%)
Oct 29, 2021 0.0109 0.0113 0.0106 0.0107 3,846,921 -0.00(-2.73%)
Oct 28, 2021 0.0118 0.0121 0.0105 0.0110 13,521,000 +0.00(+0.92%)
Oct 27, 2021 0.0113 0.0120 0.0105 0.0109 16,888,140 -0.00(-1.80%)
Oct 26, 2021 0.0118 0.0111 17,836,048 -0.00(-5.93%)
Oct 25, 2021 0.0104 0.0177 0.0101 0.0118 138,911,648 +0.00(+9.26%)
Oct 22, 2021 0.0105 0.0119 0.0105 0.0108 8,143,947 -0.00(-0.92%)
Oct 21, 2021 0.0114 0.0117 0.0105 0.0109 4,480,888 -0.00(-6.84%)
Oct 20, 2021 0.0120 0.0120 0.0109 0.0117 3,923,845 -0.00(-0.85%)
Oct 19, 2021 0.0116 0.0120 0.0110 0.0118 4,779,734 +0.00(+3.51%)
Oct 18, 2021 0.0105 0.0120 0.0105 0.0114 5,640,007 +0.00(+8.57%)
Oct 15, 2021 0.0108 0.0112 0.0101 0.0105 9,332,990 -0.00(-4.55%)
Oct 14, 2021 0.0122 0.0122 0.0108 0.0110 11,740,363 -0.00(-9.84%)
Oct 13, 2021 0.0118 0.0126 0.0117 0.0122 6,160,186 -0.00(-1.61%)
Oct 12, 2021 0.0115 0.0130 0.0113 0.0124 3,269,944 +0.00(+7.83%)
Oct 11, 2021 0.0125 0.0130 0.0111 0.0115 10,101,023 -0.00(-8.73%)
Oct 08, 2021 0.0140 0.0140 0.0125 0.0126 8,431,742 -0.00(-8.70%)
Oct 07, 2021 0.0130 0.0140 0.0130 0.0138 4,857,599 +0.00(+5.34%)
Oct 06, 2021 0.0128 0.0140 0.0128 0.0131 5,415,645 +0.00(+0.77%)
Oct 05, 2021 0.0160 0.0160 0.0128 0.0130 8,003,761 -0.00(-1.52%)
Oct 04, 2021 0.0133 0.0146 0.0125 0.0132 6,456,417 -0.00(-8.97%)
Oct 01, 2021 0.0147 0.0160 0.0123 0.0145 24,932,704 -0.00(-2.03%)
Sep 30, 2021 0.0150 0.0167 0.0145 0.0148 8,261,971 -0.00(-6.33%)
Sep 29, 2021 0.0171 0.0176 0.0146 0.0158 8,615,932 -0.00(-3.66%)
Sep 28, 2021 0.0146 0.0180 0.0135 0.0164 14,425,372 +0.00(+11.56%)
Sep 27, 2021 0.0206 0.0206 0.0145 0.0147 19,327,352 -0.00(-20.11%)
Sep 24, 2021 0.0184 0.0208 0.0158 0.0184 47,121,880 +0.00(+8.88%)
Sep 23, 2021 0.0180 0.0187 0.0163 0.0169 12,928,759 +0.00(+4.32%)
Sep 22, 2021 0.0145 0.0193 0.0140 0.0162 30,084,578 +0.00(+8.72%)
Sep 21, 2021 0.0141 0.0160 0.0135 0.0149 10,692,680 +0.00(+10.37%)
Sep 20, 2021 0.0161 0.0161 0.0121 0.0135 14,670,841 -0.00(-0.74%)
Sep 17, 2021 0.0155 0.0158 0.0132 0.0136 18,931,352 -0.00(-3.55%)
Sep 16, 2021 0.0192 0.0225 0.0136 0.0141 179,764,544 -0.00(-25.00%)
Sep 15, 2021 0.0103 0.0197 0.0094 0.0188 303,930,496 +0.01(+89.90%)
Sep 14, 2021 0.0094 0.0103 0.0090 0.0099 7,430,657 +0.00(+6.45%)
Sep 13, 2021 0.0099 0.0115 0.0081 0.0093 24,529,788 -0.00(-9.71%)
Sep 10, 2021 0.0119 0.0119 0.0099 0.0103 16,610,697 -0.00(-8.04%)
Sep 09, 2021 0.0100 0.0129 0.0091 0.0112 40,817,568 +0.00(+15.46%)
Sep 08, 2021 0.0113 0.0113 0.0092 0.0097 30,743,728 -0.00(-8.49%)
Sep 07, 2021 0.0111 0.0122 0.0101 0.0106 35,398,656 -0.00(-1.85%)
Sep 03, 2021 0.0140 0.0205 0.0105 0.0108 238,621,984 -0.00(-20.00%)
Sep 02, 2021 0.0078 0.0135 0.0076 0.0135 126,754,712 +0.01(+77.63%)
Sep 01, 2021 0.0080 0.0087 0.0075 0.0076 5,892,563 -0.00(-5.00%)
Aug 31, 2021 0.0094 0.0094 0.0075 0.0080 7,179,749 -0.00(-11.11%)
Aug 30, 2021 0.0098 0.0098 0.0080 0.0090 8,946,726 +0.00(+2.27%)
Aug 27, 2021 0.0080 0.0088 0.0078 0.0088 2,614,775 +0.00(+8.64%)
Aug 26, 2021 0.0078 0.0090 0.0074 0.0081 10,420,703 +0.00(+9.46%)
Aug 25, 2021 0.0076 0.0081 0.0073 0.0074 3,595,006 -0.00(-3.90%)
Aug 24, 2021 0.0078 0.0080 0.0075 0.0077 1,319,234 +0.00(+1.32%)
Aug 23, 2021 0.0079 0.0083 0.0074 0.0076 2,843,586 +0.00(+0.00%)
Aug 20, 2021 0.0075 0.0085 0.0073 0.0076 2,159,699 +0.00(+0.00%)
Aug 19, 2021 0.0075 0.0080 0.0075 0.0076 1,607,180 -0.00(-5.00%)
Aug 18, 2021 0.0077 0.0081 0.0075 0.0080 5,072,065 +0.00(+3.90%)
Aug 17, 2021 0.0080 0.0089 0.0075 0.0077 5,714,741 -0.00(-4.94%)
Aug 16, 2021 0.0088 0.0088 0.0071 0.0081 12,462,637 -0.00(-1.22%)
Aug 13, 2021 0.0089 0.0089 0.0078 0.0082 4,265,302 -0.00(-2.38%)
Aug 12, 2021 0.0081 0.0087 0.0080 0.0084 6,492,156 +0.00(+2.44%)
Aug 11, 2021 0.0083 0.0089 0.0078 0.0082 7,451,292 +0.00(+0.00%)
Aug 10, 2021 0.0073 0.0095 0.0066 0.0082 16,798,676 +0.00(+20.59%)
Aug 09, 2021 0.0080 0.0080 0.0068 0.0068 2,920,853 -0.00(-2.86%)
Aug 06, 2021 0.0066 0.0076 0.0066 0.0070 3,023,361 +0.00(+0.00%)
Aug 05, 2021 0.0070 0.0071 0.0065 0.0070 5,061,907 +0.00(+4.48%)
Aug 04, 2021 0.0067 0.0068 0.0065 0.0067 4,894,050 -0.00(-1.47%)
Aug 03, 2021 0.0071 0.0073 0.0065 0.0068 4,532,582 -0.00(-8.11%)
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.