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, 2018 0.0289 0.0289 0.0199 0.0200 3,792,908 -0.00(-17.70%)
Apr 27, 2018 0.0285 0.0285 0.0234 0.0243 374,749 +0.00(+1.25%)
Apr 26, 2018 0.0282 0.0294 0.0232 0.0240 464,575 -0.00(-9.77%)
Apr 25, 2018 0.0293 0.0298 0.0253 0.0266 217,084 -0.00(-9.22%)
Apr 24, 2018 0.0226 0.0293 0.0226 0.0293 1,685,781 +0.01(+22.08%)
Apr 23, 2018 0.0217 0.0243 0.0217 0.0240 271,721 +0.00(+9.59%)
Apr 20, 2018 0.0205 0.0250 0.0195 0.0219 1,201,828 +0.00(+14.06%)
Apr 19, 2018 0.0199 0.0205 0.0189 0.0192 1,919,668 +0.00(+0.42%)
Apr 18, 2018 0.0205 0.0205 0.0189 0.0191 1,087,811 +0.00(+1.16%)
Apr 17, 2018 0.0200 0.0208 0.0172 0.0189 2,184,536 -0.00(-5.50%)
Apr 16, 2018 0.0225 0.0225 0.0170 0.0200 2,208,398 +0.00(+5.26%)
Apr 13, 2018 0.0210 0.0237 0.0185 0.0190 5,533,980 -0.00(-17.75%)
Apr 12, 2018 0.0243 0.0290 0.0200 0.0231 3,996,763 +0.00(+2.67%)
Apr 11, 2018 0.0203 0.0265 0.0201 0.0225 891,165 +0.00(+0.00%)
Apr 10, 2018 0.0226 0.0230 0.0213 0.0225 185,030 -0.00(-1.32%)
Apr 09, 2018 0.0256 0.0256 0.0210 0.0228 119,316 -0.00(-0.87%)
Apr 06, 2018 0.0221 0.0298 0.0221 0.0230 393,537 +0.00(+12.75%)
Apr 05, 2018 0.0230 0.0231 0.0200 0.0204 232,636 -0.00(-11.30%)
Apr 04, 2018 0.0198 0.0231 0.0160 0.0230 235,023 +0.00(+9.52%)
Apr 03, 2018 0.0210 0.0224 0.0200 0.0210 519,732 -0.00(-11.39%)
Apr 02, 2018 0.0238 0.0240 0.0210 0.0237 130,785 -0.00(-1.25%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 +0.00(+14.29%)
Mar 28, 2018 0.0206 0.0240 0.0200 0.0210 1,263,051 -0.00(-2.78%)
Mar 27, 2018 0.0268 0.0268 0.0216 0.0216 601,540 -0.00(-9.05%)
Mar 26, 2018 0.0255 0.0263 0.0220 0.0238 752,559 -0.00(-5.00%)
Mar 23, 2018 0.0250 0.0260 0.0241 0.0250 130,092 +0.00(+2.04%)
Mar 22, 2018 0.0265 0.0269 0.0243 0.0245 305,666 -0.00(-5.41%)
Mar 21, 2018 0.0252 0.0269 0.0241 0.0259 190,432 +0.00(+1.57%)
Mar 20, 2018 0.0263 0.0280 0.0241 0.0255 491,143 -0.00(-1.54%)
Mar 19, 2018 0.0288 0.0288 0.0250 0.0259 591,401 -0.00(-7.50%)
Mar 16, 2018 0.0265 0.0310 0.0215 0.0280 1,416,819 +0.00(+12.00%)
Mar 15, 2018 0.0280 0.0280 0.0245 0.0250 1,297,595 -0.00(-3.85%)
Mar 14, 2018 0.0305 0.0305 0.0251 0.0260 522,833 -0.00(-10.34%)
Mar 13, 2018 0.0260 0.0300 0.0260 0.0290 297,772 +0.00(+1.40%)
Mar 12, 2018 0.0280 0.0310 0.0250 0.0286 765,758 -0.00(-3.05%)
Mar 09, 2018 0.0258 0.0310 0.0258 0.0295 283,879 -0.00(-3.59%)
Mar 08, 2018 0.0309 0.0309 0.0265 0.0306 134,381 +0.00(+0.49%)
Mar 07, 2018 0.0283 0.0309 0.0270 0.0305 180,444 +0.00(+1.50%)
Mar 06, 2018 0.0292 0.0309 0.0263 0.0300 405,234 +0.00(+0.33%)
Mar 05, 2018 0.0334 0.0335 0.0295 0.0299 542,411 -0.00(-10.75%)
Mar 02, 2018 0.0375 0.0375 0.0295 0.0335 270,681 +0.00(+4.69%)
Mar 01, 2018 0.0305 0.0335 0.0305 0.0320 234,864 +0.00(+1.59%)
Feb 28, 2018 0.0314 0.0318 0.0305 0.0315 190,769 +0.00(+3.28%)
Feb 27, 2018 0.0310 0.0325 0.0304 0.0305 341,111 -0.00(-6.15%)
Feb 26, 2018 0.0305 0.0350 0.0304 0.0325 293,789 -0.00(-7.14%)
Feb 23, 2018 0.0352 0.0352 0.0300 0.0350 1,211,317 -0.00(-0.43%)
Feb 22, 2018 0.0300 0.0360 0.0300 0.0352 303,668 +0.00(+11.59%)
Feb 21, 2018 0.0318 0.0325 0.0305 0.0315 580,050 -0.00(-3.08%)
Feb 20, 2018 0.0321 0.0399 0.0300 0.0325 1,408,236 -0.00(-11.68%)
Feb 16, 2018 0.0368 0.0368 0.0368 0 -0.00(-0.54%)
Feb 15, 2018 0.0400 0.0440 0.0295 0.0370 2,323,916 +0.00(+2.49%)
Feb 14, 2018 0.0448 0.0448 0.0355 0.0361 1,363,774 -0.01(-19.42%)
Feb 13, 2018 0.0450 0.0500 0.0399 0.0448 1,722,796 -0.00(-6.67%)
Feb 12, 2018 0.0540 0.0540 0.0451 0.0480 793,538 -0.00(-4.00%)
Feb 09, 2018 0.0499 0.0525 0.0450 0.0500 931,383 +0.00(+2.04%)
Feb 08, 2018 0.0550 0.0550 0.0483 0.0490 2,367,056 -0.00(-6.67%)
Feb 07, 2018 0.0525 0.0525 0.0525 0.0525 489,601 +0.00(+3.14%)
Feb 06, 2018 0.0401 0.0525 0.0400 0.0509 962,082 +0.00(+6.26%)
Feb 05, 2018 0.0496 0.0550 0.0489 0.0479 442,250 -0.00(-6.08%)
Feb 02, 2018 0.0518 0.0518 0.0495 0.0510 465,215 -0.00(-1.54%)
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.