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 (%)
Dec 31, 2021 0.0065 0.0072 0.0063 0.0069 15,233,856 +0.00(+6.15%)
Dec 30, 2021 0.0066 0.0077 0.0063 0.0065 21,401,020 +0.00(+0.00%)
Dec 29, 2021 0.0071 0.0071 0.0059 0.0065 19,115,204 -0.00(-7.14%)
Dec 28, 2021 0.0074 0.0075 0.0070 0.0070 8,440,089 -0.00(-6.67%)
Dec 27, 2021 0.0081 0.0081 0.0074 0.0075 8,064,308 -0.00(-2.60%)
Dec 23, 2021 0.0079 0.0087 0.0076 0.0077 12,793,332 +0.00(+2.67%)
Dec 22, 2021 0.0082 0.0087 0.0074 0.0075 5,641,926 -0.00(-3.85%)
Dec 21, 2021 0.0092 0.0110 0.0074 0.0078 6,959,514 -0.00(-6.02%)
Dec 20, 2021 0.0089 0.0092 0.0075 0.0083 13,607,716 +0.00(+1.22%)
Dec 17, 2021 0.0073 0.0093 0.0071 0.0082 5,875,433 +0.00(+7.89%)
Dec 16, 2021 0.0082 0.0083 0.0075 0.0076 3,794,428 -0.00(-2.56%)
Dec 15, 2021 0.0090 0.0090 0.0073 0.0078 4,330,260 -0.00(-7.14%)
Dec 14, 2021 0.0086 0.0090 0.0081 0.0084 4,587,806 -0.00(-2.33%)
Dec 13, 2021 0.0092 0.0092 0.0085 0.0086 5,341,379 -0.00(-2.27%)
Dec 10, 2021 0.0080 0.0097 0.0080 0.0088 31,546,778 +0.00(+3.53%)
Dec 09, 2021 0.0071 0.0109 0.0071 0.0085 52,727,232 +0.00(+7.59%)
Dec 08, 2021 0.0072 0.0088 0.0072 0.0079 13,400,477 +0.00(+6.76%)
Dec 07, 2021 0.0077 0.0079 0.0071 0.0074 6,515,959 +0.00(+4.23%)
Dec 06, 2021 0.0073 0.0084 0.0070 0.0071 6,518,835 -0.00(-2.74%)
Dec 03, 2021 0.0096 0.0096 0.0070 0.0073 21,521,724 -0.00(-19.78%)
Dec 02, 2021 0.0080 0.0105 0.0070 0.0091 49,207,128 +0.00(+30.00%)
Dec 01, 2021 0.0084 0.0084 0.0070 0.0070 8,923,781 -0.00(-14.63%)
Nov 30, 2021 0.0080 0.0082 0.0075 0.0082 3,018,072 +0.00(+2.50%)
Nov 29, 2021 0.0077 0.0090 0.0076 0.0080 5,975,035 -0.00(-2.44%)
Nov 26, 2021 0.0087 0.0087 0.0081 0.0082 2,227,909 -0.00(-3.53%)
Nov 24, 2021 0.0084 0.0090 0.0076 0.0085 5,112,834 +0.00(+3.66%)
Nov 23, 2021 0.0082 0.0090 0.0072 0.0082 9,377,824 -0.00(-1.20%)
Nov 22, 2021 0.0098 0.0098 0.0080 0.0083 7,843,022 -0.00(-11.70%)
Nov 19, 2021 0.0100 0.0108 0.0090 0.0094 13,280,672 -0.00(-5.05%)
Nov 18, 2021 0.0102 0.0099 0.0097 0.0099 6,124,312 +0.00(+1.02%)
Nov 17, 2021 0.0098 0.0105 0.0095 0.0098 3,175,761 -0.00(-2.00%)
Nov 16, 2021 0.0109 0.0109 0.0095 0.0100 11,720,491 -0.00(-4.76%)
Nov 15, 2021 0.0103 0.0111 0.0103 0.0105 3,095,377 -0.00(-5.41%)
Nov 12, 2021 0.0107 0.0115 0.0102 0.0111 18,837,464 +0.00(+3.74%)
Nov 11, 2021 0.0107 0.0111 0.0103 0.0107 8,770,010 -0.00(-0.93%)
Nov 10, 2021 0.0114 0.0108 5,621,988 -0.00(-3.57%)
Nov 09, 2021 0.0130 0.0130 0.0108 0.0112 9,575,119 +0.00(+1.82%)
Nov 08, 2021 0.0118 0.0123 0.0105 0.0110 21,367,224 -0.00(-5.98%)
Nov 05, 2021 0.0132 0.0132 0.0115 0.0117 14,289,724 -0.00(-1.68%)
Nov 04, 2021 0.0114 0.0141 0.0111 0.0119 30,821,352 +0.00(+7.21%)
Nov 03, 2021 0.0110 0.0149 0.0107 0.0111 25,941,168 +0.00(+0.91%)
Nov 02, 2021 0.0106 0.0115 0.0106 0.0110 4,805,315 +0.00(+0.92%)
Nov 01, 2021 0.0110 0.0115 0.0106 0.0109 5,310,847 +0.00(+1.87%)
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%)
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.