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: 2:53 PM EDT, May 15, 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 (%)
Sep 28, 2018 0.0198 0.0217 0.0165 0.0177 3,145,200 -0.00(-10.15%)
Sep 27, 2018 0.0200 0.0200 0.0180 0.0197 1,922,867 +0.00(+11.30%)
Sep 26, 2018 0.0186 0.0210 0.0169 0.0177 1,192,599 -0.00(-4.84%)
Sep 25, 2018 0.0145 0.0200 0.0143 0.0186 3,617,573 +0.00(+32.86%)
Sep 24, 2018 0.0132 0.0146 0.0130 0.0140 1,847,852 +0.00(+3.70%)
Sep 21, 2018 0.0131 0.0145 0.0130 0.0135 1,024,100 +0.00(+3.05%)
Sep 20, 2018 0.0125 0.0147 0.0125 0.0131 1,001,543 -0.00(-12.08%)
Sep 19, 2018 0.0168 0.0168 0.0122 0.0149 3,277,676 -0.00(-6.29%)
Sep 18, 2018 0.0160 0.0169 0.0150 0.0159 484,545 +0.00(+2.58%)
Sep 17, 2018 0.0170 0.0170 0.0150 0.0155 3,162,998 -0.00(-7.74%)
Sep 14, 2018 0.0165 0.0170 0.0151 0.0168 495,900 +0.00(+0.60%)
Sep 13, 2018 0.0155 0.0169 0.0155 0.0167 557,338 +0.00(+4.37%)
Sep 12, 2018 0.0160 0.0163 0.0155 0.0160 1,644,236 -0.00(-1.23%)
Sep 11, 2018 0.0180 0.0180 0.0152 0.0162 1,416,044 -0.00(-10.00%)
Sep 10, 2018 0.0163 0.0185 0.0163 0.0180 333,615 -0.00(-1.10%)
Sep 07, 2018 0.0194 0.0195 0.0165 0.0182 1,280,300 -0.00(-6.67%)
Sep 06, 2018 0.0189 0.0199 0.0179 0.0195 237,335 +0.00(+0.00%)
Sep 05, 2018 0.0161 0.0200 0.0161 0.0195 870,350 -0.00(-0.51%)
Sep 04, 2018 0.0191 0.0210 0.0182 0.0196 266,514 -0.00(-1.51%)
Aug 31, 2018 0.0199 0.0199 0.0199 0 +0.00(+2.58%)
Aug 30, 2018 0.0205 0.0205 0.0184 0.0194 394,808 +0.00(+3.74%)
Aug 29, 2018 0.0217 0.0225 0.0184 0.0187 1,221,210 -0.00(-13.02%)
Aug 28, 2018 0.0240 0.0240 0.0183 0.0215 1,391,252 +0.00(+3.86%)
Aug 27, 2018 0.0190 0.0235 0.0179 0.0207 1,537,289 +0.00(+8.95%)
Aug 24, 2018 0.0189 0.0210 0.0180 0.0190 629,900 -0.00(-0.52%)
Aug 23, 2018 0.0220 0.0220 0.0184 0.0191 753,432 +0.00(+1.60%)
Aug 22, 2018 0.0180 0.0207 0.0180 0.0188 1,599,725 -0.00(-9.18%)
Aug 21, 2018 0.0221 0.0235 0.0201 0.0207 541,234 -0.00(-10.00%)
Aug 20, 2018 0.0177 0.0240 0.0177 0.0230 1,647,763 +0.00(+15.00%)
Aug 17, 2018 0.0206 0.0208 0.0200 0.0200 715,700 -0.00(-1.48%)
Aug 16, 2018 0.0206 0.0210 0.0201 0.0203 321,463 -0.00(-3.33%)
Aug 15, 2018 0.0201 0.0220 0.0201 0.0210 674,551 +0.00(+3.45%)
Aug 14, 2018 0.0280 0.0280 0.0200 0.0203 637,027 -0.00(-4.69%)
Aug 13, 2018 0.0220 0.0220 0.0200 0.0213 1,042,113 -0.00(-0.93%)
Aug 10, 2018 0.0205 0.0230 0.0200 0.0215 591,000 +0.00(+6.97%)
Aug 09, 2018 0.0230 0.0230 0.0201 0.0201 533,351 -0.00(-11.06%)
Aug 08, 2018 0.0218 0.0240 0.0201 0.0226 1,216,559 +0.00(+12.44%)
Aug 07, 2018 0.0200 0.0235 0.0200 0.0201 1,527,736 -0.00(-14.47%)
Aug 06, 2018 0.0240 0.0250 0.0200 0.0235 1,023,499 -0.00(-2.08%)
Aug 03, 2018 0.0240 0.0250 0.0220 0.0240 2,005,700 +0.00(+4.35%)
Aug 02, 2018 0.0245 0.0245 0.0221 0.0230 2,407,208 -0.00(-2.13%)
Aug 01, 2018 0.0222 0.0249 0.0210 0.0235 2,911,114 +0.00(+0.00%)
Jul 31, 2018 0.0295 0.0295 0.0229 0.0235 1,497,200 -0.01(-18.40%)
Jul 30, 2018 0.0294 0.0295 0.0275 0.0288 706,482 -0.00(-1.71%)
Jul 27, 2018 0.0299 0.0299 0.0282 0.0293 1,386,000 -0.00(-2.01%)
Jul 26, 2018 0.0275 0.0299 0.0273 0.0299 1,327,903 +0.00(+10.74%)
Jul 25, 2018 0.1100 0.1100 0.0230 0.0270 2,227,241 +0.00(+17.39%)
Jul 24, 2018 0.0225 0.0255 0.0201 0.0230 1,772,459 +0.00(+2.22%)
Jul 23, 2018 0.0240 0.0242 0.0225 0.0225 715,411 -0.00(-4.26%)
Jul 20, 2018 0.0299 0.0299 0.0214 0.0235 923,079 +0.00(+1.08%)
Jul 19, 2018 0.0240 0.0259 0.0222 0.0232 866,463 +0.00(+4.73%)
Jul 18, 2018 0.0260 0.0280 0.0201 0.0222 2,267,420 -0.00(-14.62%)
Jul 17, 2018 0.0292 0.0293 0.0251 0.0260 1,276,208 -0.00(-8.77%)
Jul 16, 2018 0.0292 0.0292 0.0278 0.0285 631,439 +0.00(+4.78%)
Jul 13, 2018 0.0300 0.0300 0.0266 0.0272 606,744 -0.00(-1.09%)
Jul 12, 2018 0.0300 0.0300 0.0260 0.0275 803,891 +0.00(+3.77%)
Jul 11, 2018 0.0321 0.0321 0.0246 0.0265 1,203,958 -0.00(-13.11%)
Jul 10, 2018 0.0335 0.0350 0.0300 0.0305 2,123,156 -0.00(-8.96%)
Jul 09, 2018 0.0302 0.0335 0.0265 0.0335 1,642,750 +0.00(+11.67%)
Jul 06, 2018 0.0275 0.0323 0.0260 0.0300 1,917,201 -0.00(-6.25%)
Jul 05, 2018 0.0335 0.0340 0.0320 0.0320 1,549,421 -0.00(-0.62%)
Jul 03, 2018 0.0322 0.0322 0.0322 0 -0.00(-4.73%)
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.