Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appswarm Inc (OP: SWRM )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 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, 2018 0.0115 0.0115 0.0086 0.0098 611,300 +0.00(+15.29%)
Dec 28, 2018 0.0082 0.0091 0.0082 0.0085 254,000 +0.00(+3.66%)
Dec 27, 2018 0.0089 0.0095 0.0082 0.0082 421,751 -0.00(-6.82%)
Dec 26, 2018 0.0103 0.0103 0.0083 0.0088 1,354,805 -0.00(-5.38%)
Dec 24, 2018 0.0090 0.0096 0.0081 0.0093 418,400 +0.00(+4.49%)
Dec 21, 2018 0.0098 0.0098 0.0085 0.0089 779,100 -0.00(-9.18%)
Dec 20, 2018 0.0082 0.0098 0.0082 0.0098 301,664 +0.00(+4.26%)
Dec 19, 2018 0.0119 0.0119 0.0090 0.0094 913,775 -0.00(-6.00%)
Dec 18, 2018 0.0100 0.0108 0.0088 0.0100 1,551,285 +0.00(+5.26%)
Dec 17, 2018 0.0106 0.0106 0.0095 0.0095 705,510 -0.00(-11.21%)
Dec 14, 2018 0.0116 0.0116 0.0100 0.0107 1,167,200 +0.00(+1.90%)
Dec 13, 2018 0.0117 0.0121 0.0105 0.0105 839,250 -0.00(-6.25%)
Dec 12, 2018 0.0106 0.0122 0.0100 0.0112 1,227,742 +0.00(+5.66%)
Dec 11, 2018 0.0103 0.0117 0.0102 0.0106 3,346,651 +0.00(+11.58%)
Dec 10, 2018 0.0101 0.0105 0.0095 0.0095 872,573 -0.00(-8.65%)
Dec 07, 2018 0.0102 0.0106 0.0101 0.0104 682,000 -0.00(-2.80%)
Dec 06, 2018 0.0107 0.0107 0.0101 0.0107 352,928 +0.00(+0.00%)
Dec 04, 2018 0.0105 0.0110 0.0104 0.0107 263,500 +0.00(+1.90%)
Dec 03, 2018 0.0110 0.0110 0.0105 0.0105 359,883 +0.00(+0.00%)
Nov 30, 2018 0.0110 0.0110 0.0105 0.0105 574,600 -0.00(-4.55%)
Nov 29, 2018 0.0113 0.0113 0.0106 0.0110 124,609 +0.00(+0.92%)
Nov 28, 2018 0.0106 0.0111 0.0106 0.0109 276,790 +0.00(+0.93%)
Nov 27, 2018 0.0111 0.0111 0.0108 0.0108 334,400 -0.00(-3.57%)
Nov 26, 2018 0.0112 0.0117 0.0111 0.0112 178,551 -0.00(-2.61%)
Nov 23, 2018 0.0111 0.0118 0.0111 0.0115 891,400 +0.00(+1.77%)
Nov 21, 2018 0.0113 0.0113 0.0113 0 -0.00(-6.61%)
Nov 20, 2018 0.0118 0.0121 0.0106 0.0121 1,047,159 +0.00(+0.83%)
Nov 19, 2018 0.0139 0.0139 0.0108 0.0120 417,806 -0.00(-9.77%)
Nov 16, 2018 0.0142 0.0142 0.0108 0.0133 891,100 +0.00(+3.91%)
Nov 15, 2018 0.0125 0.0130 0.0120 0.0128 805,484 -0.00(-2.29%)
Nov 14, 2018 0.0129 0.0135 0.0125 0.0131 683,599 +0.00(+3.97%)
Nov 13, 2018 0.0129 0.0129 0.0126 0.0126 368,001 -0.00(-4.55%)
Nov 12, 2018 0.0131 0.0132 0.0129 0.0132 341,008 +0.00(+0.76%)
Nov 09, 2018 0.0144 0.0144 0.0128 0.0131 981,500 -0.00(-4.38%)
Nov 08, 2018 0.0133 0.0137 0.0125 0.0137 547,039 +0.00(+5.38%)
Nov 07, 2018 0.0130 0.0136 0.0125 0.0130 1,042,695 +0.00(+0.00%)
Nov 06, 2018 0.0139 0.0142 0.0130 0.0130 476,699 -0.00(-5.80%)
Nov 05, 2018 0.0140 0.0140 0.0134 0.0138 870,355 +0.00(+2.99%)
Nov 02, 2018 0.0146 0.0146 0.0127 0.0134 828,000 -0.00(-7.59%)
Nov 01, 2018 0.0165 0.0165 0.0136 0.0145 745,995 -0.00(-5.84%)
Oct 31, 2018 0.0158 0.0167 0.0140 0.0154 1,398,510 -0.00(-2.53%)
Oct 30, 2018 0.0141 0.0169 0.0129 0.0158 902,450 +0.00(+13.67%)
Oct 29, 2018 0.0140 0.0140 0.0129 0.0139 188,552 -0.00(-1.42%)
Oct 26, 2018 0.0130 0.0144 0.0130 0.0141 1,383,600 +0.00(+8.46%)
Oct 25, 2018 0.0135 0.0141 0.0126 0.0130 1,808,986 -0.00(-9.09%)
Oct 24, 2018 0.0150 0.0150 0.0140 0.0143 820,773 -0.00(-2.72%)
Oct 23, 2018 0.0143 0.0149 0.0132 0.0147 1,793,941 +0.00(+2.80%)
Oct 22, 2018 0.0145 0.0159 0.0142 0.0143 1,869,883 +0.00(+0.70%)
Oct 19, 2018 0.0168 0.0168 0.0141 0.0142 4,045,300 -0.00(-11.80%)
Oct 18, 2018 0.0183 0.0220 0.0150 0.0161 4,349,818 -0.00(-12.02%)
Oct 17, 2018 0.0180 0.0230 0.0175 0.0183 12,705,434 +0.00(+9.58%)
Oct 16, 2018 0.0146 0.0169 0.0142 0.0167 4,323,325 +0.00(+7.74%)
Oct 15, 2018 0.0148 0.0155 0.0141 0.0155 2,235,774 +0.00(+0.00%)
Oct 12, 2018 0.0151 0.0160 0.0151 0.0155 1,504,000 +0.00(+0.00%)
Oct 11, 2018 0.0157 0.0159 0.0150 0.0155 1,548,833 -0.00(-2.52%)
Oct 10, 2018 0.0158 0.0170 0.0157 0.0159 3,109,708 +0.00(+1.27%)
Oct 09, 2018 0.0157 0.0161 0.0151 0.0157 1,434,684 +0.00(+0.64%)
Oct 08, 2018 0.0165 0.0165 0.0156 0.0156 923,107 +0.00(+4.00%)
Oct 05, 2018 0.0141 0.0168 0.0141 0.0150 3,220,000 -0.00(-1.32%)
Oct 04, 2018 0.0165 0.0170 0.0150 0.0152 2,130,026 -0.00(-6.75%)
Oct 03, 2018 0.0170 0.0170 0.0151 0.0163 1,230,095 -0.00(-1.81%)
Oct 02, 2018 0.0156 0.0178 0.0156 0.0166 735,953 -0.00(-1.78%)
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.