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: 11:19 AM EDT, May 20, 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 (%)
Aug 31, 2016 0.1300 0.1300 0.1300 0.1300 3,000 -0.02(-13.33%)
Aug 30, 2016 0.1500 0.1500 0.1500 0.1500 1,018 +0.00(+0.00%)
Aug 29, 2016 0.1500 0.1500 0.1480 0.1500 35,001 +0.04(+36.36%)
Aug 26, 2016 0.1410 0.1410 0.1100 0.1100 67,256 -0.11(-50.00%)
Aug 25, 2016 0.2300 0.2300 0.2200 0.2200 1,079 -0.03(-12.00%)
Aug 24, 2016 0.1460 0.2500 0.1400 0.2500 6,555 +0.00(+0.00%)
Aug 23, 2016 0.2500 0.2500 0.2500 0.2500 677 -0.05(-16.67%)
Aug 22, 2016 0.3000 0.3000 0.3000 0.3000 1,163 +0.01(+3.45%)
Aug 19, 2016 0.2900 0.3000 0.2900 0.2900 7,668 +0.05(+20.83%)
Aug 18, 2016 0.2400 0.2400 0.2400 0.2400 3,913 -0.04(-14.29%)
Aug 17, 2016 0.2800 0.2800 0.2800 0.2800 4,000 +0.05(+21.74%)
Aug 16, 2016 0.2350 0.2600 0.1250 0.2300 114,532 +0.00(+1.77%)
Aug 15, 2016 0.2610 0.2610 0.2260 0.2260 20,500 -0.03(-11.86%)
Aug 12, 2016 0.2600 0.3290 0.2500 0.2564 51,425 +0.02(+6.40%)
Aug 11, 2016 0.4000 0.4150 0.2410 0.2410 90,147 -0.16(-39.75%)
Aug 10, 2016 0.4290 0.5350 0.2500 0.4000 105,968 -0.03(-6.98%)
Aug 09, 2016 0.4200 0.4790 0.4100 0.4300 35,126 -0.05(-10.42%)
Aug 08, 2016 0.5490 0.5490 0.4800 0.4800 7,500 -0.01(-2.83%)
Aug 05, 2016 0.4800 0.5100 0.4710 0.4940 45,236 +0.03(+6.71%)
Aug 04, 2016 0.5100 0.5500 0.4300 0.4629 57,353 -0.05(-9.23%)
Aug 03, 2016 0.4549 0.5200 0.4500 0.5100 46,934 +0.06(+13.33%)
Aug 02, 2016 0.3700 0.5650 0.3700 0.4500 80,680 +0.03(+7.14%)
Aug 01, 2016 1.070 1.100 0.2702 0.4200 412,500 -0.68(-61.82%)
Jul 29, 2016 2.020 2.050 0.9903 1.100 253,479 -0.91(-45.27%)
Jul 28, 2016 2.150 2.150 1.830 2.010 85,131 -0.14(-6.51%)
Jul 27, 2016 2.180 2.190 2.100 2.150 120,470 +0.05(+2.38%)
Jul 26, 2016 2.130 2.150 2.080 2.100 82,709 -0.03(-1.41%)
Jul 25, 2016 2.120 2.130 2.070 2.130 130,811 +0.04(+1.91%)
Jul 22, 2016 2.070 2.100 2.030 2.090 156,915 +0.04(+1.95%)
Jul 21, 2016 2.100 2.100 2.000 2.050 57,220 -0.03(-1.44%)
Jul 20, 2016 2.040 2.080 2.000 2.080 116,915 +0.04(+1.96%)
Jul 19, 2016 2.040 2.060 2.000 2.040 22,318 +0.03(+1.49%)
Jul 18, 2016 2.030 2.050 2.000 2.010 45,741 -0.01(-0.50%)
Jul 15, 2016 1.950 2.020 1.900 2.020 106,700 +0.04(+2.02%)
Jul 14, 2016 1.960 1.980 1.900 1.980 62,479 +0.02(+1.02%)
Jul 13, 2016 1.950 1.960 1.910 1.960 30,766 +0.01(+0.51%)
Jul 12, 2016 1.920 1.950 1.750 1.950 51,447 +0.05(+2.63%)
Jul 11, 2016 1.900 1.930 1.900 1.900 36,082 +0.01(+0.53%)
Jul 08, 2016 1.890 1.800 1.890 45,472 +0.06(+3.28%)
Jul 07, 2016 1.700 1.850 1.700 1.830 124,663 +0.02(+1.10%)
Jul 05, 2016 1.810 1.830 1.750 1.810 172,959 +0.02(+1.12%)
Jul 01, 2016 1.790 1.790 1.790 0 +0.06(+3.47%)
Jun 30, 2016 1.710 1.740 1.332 1.730 387,688 +0.03(+1.76%)
Jun 29, 2016 1.690 1.700 1.660 1.700 91,387 +0.02(+1.19%)
Jun 28, 2016 1.670 1.680 1.390 1.680 120,575 +0.02(+1.20%)
Jun 27, 2016 1.670 1.670 1.610 1.660 132,601 +0.01(+0.61%)
Jun 24, 2016 1.580 1.650 1.570 1.650 120,772 +0.10(+6.45%)
Jun 23, 2016 1.540 1.570 1.480 1.550 22,005 +0.02(+1.31%)
Jun 22, 2016 1.540 1.560 1.460 1.530 35,000 +0.02(+1.32%)
Jun 21, 2016 1.530 1.650 1.420 1.510 186,892 +0.03(+2.03%)
Jun 20, 2016 1.500 1.520 1.400 1.480 122,213 -0.02(-1.33%)
Jun 17, 2016 1.450 1.500 1.064 1.500 124,785 +0.05(+3.45%)
Jun 16, 2016 1.480 1.480 1.340 1.450 58,067 -0.03(-2.03%)
Jun 15, 2016 1.470 1.500 1.470 1.480 63,769 +0.02(+1.37%)
Jun 14, 2016 1.470 1.480 1.440 1.460 191,777 +0.02(+1.39%)
Jun 13, 2016 1.410 1.450 1.410 1.440 231,955 +0.03(+2.13%)
Jun 10, 2016 1.400 1.410 1.250 1.410 41,873 +0.03(+2.17%)
Jun 09, 2016 1.420 1.420 1.340 1.380 40,861 +0.03(+2.22%)
Jun 08, 2016 1.350 1.360 1.250 1.350 36,070 +0.02(+1.50%)
Jun 07, 2016 1.300 1.330 1.280 1.330 101,205 +0.03(+2.31%)
Jun 06, 2016 1.300 1.300 1.270 1.300 13,296 +0.04(+3.17%)
Jun 03, 2016 1.240 1.260 1.170 1.260 71,853 +0.03(+2.44%)
Jun 02, 2016 1.150 1.370 1.040 1.230 57,164 +0.08(+6.96%)
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.