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 28, 2017 0.0189 0.0189 0.0163 0.0175 41,922 +0.00(+16.67%)
Apr 27, 2017 0.0175 0.0181 0.0150 0.0150 208,021 -0.00(-21.05%)
Apr 26, 2017 0.0170 0.0190 0.0147 0.0190 158,721 -0.00(-4.52%)
Apr 25, 2017 0.0170 0.0199 0.0170 0.0199 30,301 +0.00(+2.58%)
Apr 24, 2017 0.0186 0.0194 0.0178 0.0194 320,001 +0.00(+8.99%)
Apr 21, 2017 0.0170 0.0194 0.0160 0.0178 686,500 -0.00(-1.11%)
Apr 20, 2017 0.0180 0.0195 0.0170 0.0180 952,915 -0.00(-2.17%)
Apr 19, 2017 0.0180 0.0200 0.0170 0.0184 761,867 -0.00(-11.96%)
Apr 18, 2017 0.0180 0.0209 0.0170 0.0209 621,071 +0.00(+4.50%)
Apr 17, 2017 0.0200 0.0200 0.0180 0.0200 288,099 +0.00(+0.00%)
Apr 13, 2017 0.0200 0.0200 0.0186 0.0200 73,250 +0.00(+7.82%)
Apr 12, 2017 0.0160 0.0204 0.0160 0.0186 669,300 +0.00(+9.12%)
Apr 11, 2017 0.0190 0.0200 0.0170 0.0170 686,249 -0.00(-10.53%)
Apr 10, 2017 0.0200 0.0207 0.0187 0.0190 278,172 -0.00(-5.00%)
Apr 07, 2017 0.0200 0.0224 0.0180 0.0200 518,584 +0.00(+0.00%)
Apr 06, 2017 0.0165 0.0220 0.0150 0.0200 2,196,608 +0.01(+33.33%)
Apr 05, 2017 0.0150 0.0160 0.0141 0.0150 184,250 +0.00(+7.14%)
Apr 04, 2017 0.0140 0.0150 0.0121 0.0140 568,855 +0.00(+7.69%)
Apr 03, 2017 0.0110 0.0130 0.0110 0.0130 204,769 +0.00(+19.27%)
Mar 31, 2017 0.0103 0.0109 0.0103 0.0109 265,000 -0.00(-19.26%)
Mar 30, 2017 0.0120 0.0135 0.0110 0.0135 261,701 +0.00(+9.76%)
Mar 29, 2017 0.0120 0.0123 0.0101 0.0123 360,122 +0.00(+17.14%)
Mar 28, 2017 0.0107 0.0107 0.0095 0.0105 464,991 -0.00(-7.08%)
Mar 27, 2017 0.0130 0.0130 0.0113 0.0113 532,988 -0.00(-9.60%)
Mar 24, 2017 0.0150 0.0150 0.0125 0.0125 100,750 -0.00(-15.54%)
Mar 23, 2017 0.0135 0.0150 0.0125 0.0148 1,038,349 -0.00(-1.33%)
Mar 22, 2017 0.0130 0.0165 0.0130 0.0150 717,684 +0.00(+30.43%)
Mar 21, 2017 0.0135 0.0135 0.0115 0.0115 310,813 -0.00(-14.81%)
Mar 20, 2017 0.0130 0.0135 0.0130 0.0135 335,000 +0.00(+3.85%)
Mar 17, 2017 0.0123 0.0135 0.0112 0.0130 564,500 -0.00(-13.33%)
Mar 16, 2017 0.0165 0.0165 0.0135 0.0150 605,700 -0.00(-4.76%)
Mar 15, 2017 0.0135 0.0170 0.0110 0.0158 1,059,649 +0.00(+21.15%)
Mar 14, 2017 0.0098 0.0130 0.0098 0.0130 1,324,221 +0.00(+44.44%)
Mar 13, 2017 0.0090 0.0090 0.0090 0.0090 14,500 +0.00(+5.88%)
Mar 09, 2017 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Mar 08, 2017 0.0085 0.0090 0.0085 0.0090 313,779 +0.00(+5.88%)
Mar 07, 2017 0.0099 0.0100 0.0080 0.0085 1,376,690 +0.00(+6.25%)
Mar 06, 2017 0.0085 0.0085 0.0080 0.0080 105,000 -0.00(-11.11%)
Mar 03, 2017 0.0080 0.0090 0.0080 0.0090 124,910 +0.00(+0.00%)
Mar 02, 2017 0.0088 0.0090 0.0085 0.0090 144,033 -0.00(-9.09%)
Mar 01, 2017 0.0091 0.0099 0.0080 0.0099 166,206 +0.00(+2.06%)
Feb 28, 2017 0.0090 0.0097 0.0090 0.0097 138,746 +0.00(+22.78%)
Feb 27, 2017 0.0078 0.0079 0.0078 0.0079 129,001 +0.00(+5.33%)
Feb 24, 2017 0.0075 0.0078 0.0075 0.0075 65,500 +0.00(+0.00%)
Feb 23, 2017 0.0075 0.0076 0.0075 0.0075 140,000 -0.00(-5.06%)
Feb 21, 2017 0.0079 0.0079 0.0079 0 +0.00(+3.95%)
Feb 14, 2017 0.0076 0.0076 0.0076 0 -0.00(-7.88%)
Feb 13, 2017 0.0075 0.0083 0.0075 0.0083 59,002 +0.00(+10.00%)
Feb 10, 2017 0.0076 0.0076 0.0075 0.0075 100,082 +0.00(+0.00%)
Feb 09, 2017 0.0070 0.0075 0.0070 0.0075 151,002 -0.00(-16.67%)
Feb 08, 2017 0.0090 0.0090 0.0090 0.0090 10,004 +0.00(+0.00%)
Feb 07, 2017 0.0090 0.0092 0.0089 0.0090 237,387 +0.00(+38.46%)
Feb 06, 2017 0.0070 0.0090 0.0061 0.0065 170,000 -0.00(-29.35%)
Feb 03, 2017 0.0094 0.0094 0.0092 0.0092 21,002 +0.00(+4.55%)
Feb 02, 2017 0.0090 0.0095 0.0052 0.0088 788,754 +0.00(+7.32%)
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.