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: 3:43 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.0015 0.0028 0.0015 0.0018 41,570,780 +0.00(+12.50%)
Apr 29, 2020 0.0015 0.0016 0.0014 0.0016 4,500,567 +0.00(+6.67%)
Apr 28, 2020 0.0015 0.0016 0.0014 0.0015 12,264,223 +0.00(+0.00%)
Apr 27, 2020 0.0014 0.0016 0.0012 0.0015 1,915,319 +0.00(+15.38%)
Apr 24, 2020 0.0014 0.0014 0.0011 0.0013 827,100 +0.00(+0.00%)
Apr 23, 2020 0.0014 0.0014 0.0011 0.0013 2,011,339 +0.00(+0.00%)
Apr 22, 2020 0.0014 0.0014 0.0010 0.0013 2,216,905 +0.00(+0.00%)
Apr 21, 2020 0.0012 0.0014 0.0011 0.0013 2,116,852 +0.00(+8.33%)
Apr 20, 2020 0.0013 0.0016 0.0012 0.0012 2,949,419 -0.00(-14.29%)
Apr 17, 2020 0.0012 0.0016 0.0011 0.0014 448,200 -0.00(-12.50%)
Apr 16, 2020 0.0015 0.0016 0.0012 0.0016 1,129,975 +0.00(+14.29%)
Apr 15, 2020 0.0016 0.0018 0.0013 0.0014 1,678,277 -0.00(-12.50%)
Apr 14, 2020 0.0017 0.0017 0.0012 0.0016 2,710,075 +0.00(+6.67%)
Apr 13, 2020 0.0015 0.0015 0.0013 0.0015 1,991,780 +0.00(+0.00%)
Apr 09, 2020 0.0015 0.0015 0.0012 0.0015 2,104,600 +0.00(+0.00%)
Apr 08, 2020 0.0015 0.0015 0.0015 0.0015 352,400 +0.00(+15.38%)
Apr 07, 2020 0.0015 0.0015 0.0013 0.0013 573,501 -0.00(-13.33%)
Apr 06, 2020 0.0015 0.0015 0.0012 0.0015 559,000 +0.00(+7.14%)
Apr 03, 2020 0.0015 0.0015 0.0012 0.0014 192,600 -0.00(-6.67%)
Apr 02, 2020 0.0015 0.0015 0.0012 0.0015 2,410,592 +0.00(+0.00%)
Apr 01, 2020 0.0013 0.0015 0.0013 0.0015 1,026,746 +0.00(+0.00%)
Mar 31, 2020 0.0014 0.0016 0.0013 0.0015 891,214 +0.00(+7.14%)
Mar 30, 2020 0.0018 0.0018 0.0014 0.0014 4,206,060 -0.00(-22.22%)
Mar 27, 2020 0.0018 0.0022 0.0015 0.0018 4,526,300 +0.00(+0.00%)
Mar 26, 2020 0.0017 0.0018 0.0015 0.0018 4,020,208 +0.00(+12.50%)
Mar 25, 2020 0.0022 0.0022 0.0014 0.0016 2,618,350 +0.00(+14.29%)
Mar 24, 2020 0.0024 0.0028 0.0014 0.0014 16,623,792 -0.00(-30.00%)
Mar 23, 2020 0.0020 0.0020 0.0016 0.0020 284,600 +0.00(+0.00%)
Mar 20, 2020 0.0018 0.0020 0.0016 0.0020 3,390,200 +0.00(+0.00%)
Mar 19, 2020 0.0017 0.0021 0.0017 0.0020 1,045,752 +0.00(+0.00%)
Mar 18, 2020 0.0022 0.0025 0.0017 0.0020 3,548,001 +0.00(+0.00%)
Mar 17, 2020 0.0023 0.0023 0.0018 0.0020 2,387,500 -0.00(-9.09%)
Mar 16, 2020 0.0026 0.0026 0.0018 0.0022 1,187,600 +0.00(+4.76%)
Mar 13, 2020 0.0016 0.0024 0.0016 0.0021 605,900 +0.00(+5.00%)
Mar 12, 2020 0.0013 0.0026 0.0013 0.0020 1,953,984 -0.00(-16.67%)
Mar 11, 2020 0.0025 0.0025 0.0020 0.0024 449,062 -0.00(-7.69%)
Mar 10, 2020 0.0023 0.0026 0.0023 0.0026 68,300 +0.00(+13.04%)
Mar 09, 2020 0.0024 0.0026 0.0023 0.0023 1,172,764 -0.00(-4.17%)
Mar 06, 2020 0.0024 0.0024 0.0022 0.0024 2,019,200 +0.00(+14.29%)
Mar 05, 2020 0.0023 0.0026 0.0020 0.0021 4,559,209 -0.00(-4.55%)
Mar 04, 2020 0.0023 0.0026 0.0021 0.0022 6,456,200 -0.00(-4.35%)
Mar 03, 2020 0.0026 0.0026 0.0021 0.0023 6,826,964 -0.00(-4.17%)
Mar 02, 2020 0.0023 0.0026 0.0023 0.0024 1,626,731 -0.00(-4.00%)
Feb 28, 2020 0.0026 0.0028 0.0024 0.0025 3,756,200 -0.00(-7.41%)
Feb 27, 2020 0.0029 0.0030 0.0026 0.0027 7,432,139 -0.00(-6.90%)
Feb 26, 2020 0.0025 0.0032 0.0025 0.0029 5,845,952 +0.00(+20.83%)
Feb 25, 2020 0.0025 0.0035 0.0022 0.0024 5,256,391 -0.00(-7.69%)
Feb 24, 2020 0.0023 0.0027 0.0023 0.0026 1,642,752 +0.00(+8.33%)
Feb 21, 2020 0.0027 0.0027 0.0023 0.0024 3,804,100 -0.00(-11.11%)
Feb 20, 2020 0.0026 0.0030 0.0024 0.0027 2,174,376 -0.00(-10.00%)
Feb 19, 2020 0.0034 0.0034 0.0026 0.0030 2,413,354 -0.00(-3.23%)
Feb 18, 2020 0.0030 0.0032 0.0028 0.0031 1,216,537 +0.00(+0.00%)
Feb 14, 2020 0.0028 0.0031 0.0028 0.0031 870,700 +0.00(+3.33%)
Feb 13, 2020 0.0029 0.0033 0.0027 0.0030 1,151,007 +0.00(+0.00%)
Feb 12, 2020 0.0026 0.0032 0.0026 0.0030 3,778,753 +0.00(+15.38%)
Feb 11, 2020 0.0026 0.0029 0.0024 0.0026 2,689,623 -0.00(-13.33%)
Feb 10, 2020 0.0031 0.0031 0.0026 0.0030 1,390,907 -0.00(-3.23%)
Feb 07, 2020 0.0027 0.0031 0.0027 0.0031 1,729,100 +0.00(+3.33%)
Feb 06, 2020 0.0031 0.0032 0.0028 0.0030 781,401 +0.00(+0.00%)
Feb 05, 2020 0.0030 0.0030 0.0029 0.0030 173,001 +0.00(+3.45%)
Feb 04, 2020 0.0035 0.0035 0.0027 0.0029 799,581 -0.00(-9.38%)
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.