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

Appswarm Inc (OP: SWRM )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Nov 8, 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 (%)
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%)
Jul 02, 2018 0.0350 0.0389 0.0311 0.0338 2,968,075 -0.00(-8.40%)
Jun 29, 2018 0.0300 0.0377 0.0300 0.0369 5,061,911 +0.01(+23.62%)
Jun 28, 2018 0.0400 0.0400 0.0221 0.0299 5,004,282 +0.00(+10.56%)
Jun 27, 2018 0.0197 0.0300 0.0188 0.0270 11,537,194 +0.01(+38.46%)
Jun 26, 2018 0.0175 0.0220 0.0170 0.0195 3,029,010 +0.00(+13.37%)
Jun 25, 2018 0.0179 0.0179 0.0166 0.0172 1,124,650 -0.00(-4.71%)
Jun 22, 2018 0.0185 0.0189 0.0178 0.0181 1,291,064 -0.00(-1.37%)
Jun 21, 2018 0.0196 0.0200 0.0178 0.0183 1,303,990 -0.00(-6.15%)
Jun 20, 2018 0.0188 0.0205 0.0180 0.0195 2,373,073 +0.00(+6.27%)
Jun 19, 2018 0.0200 0.0200 0.0180 0.0184 1,081,406 -0.00(-7.79%)
Jun 18, 2018 0.0191 0.0200 0.0191 0.0199 2,150,702 +0.00(+3.65%)
Jun 15, 2018 0.0180 0.0180 0.0192 2,163,677 +0.00(+6.67%)
Jun 14, 2018 0.0165 0.0193 0.0161 0.0180 2,218,444 +0.00(+5.26%)
Jun 13, 2018 0.0195 0.0195 0.0160 0.0171 2,109,545 +0.00(+2.40%)
Jun 12, 2018 0.0165 0.0200 0.0159 0.0167 2,526,471 +0.00(+4.37%)
Jun 11, 2018 0.0163 0.0163 0.0143 0.0160 916,152 +0.00(+3.23%)
Jun 08, 2018 0.0170 0.0170 0.0150 0.0155 3,223,236 -0.00(-3.13%)
Jun 07, 2018 0.0150 0.0200 0.0150 0.0160 2,066,514 -0.00(-13.51%)
Jun 06, 2018 0.0222 0.0230 0.0179 0.0185 4,023,154 -0.00(-10.19%)
Jun 05, 2018 0.0250 0.0255 0.0200 0.0206 5,729,429 -0.01(-20.16%)
Jun 04, 2018 0.0175 0.0259 0.0175 0.0258 10,957,652 +0.01(+47.43%)
Jun 01, 2018 0.0187 0.0187 0.0160 0.0175 1,521,333 +0.00(+0.00%)
May 31, 2018 0.0165 0.0189 0.0155 0.0175 2,914,342 +0.00(+6.06%)
May 30, 2018 0.0170 0.0185 0.0159 0.0165 489,042 -0.00(-1.49%)
May 29, 2018 0.0163 0.0189 0.0157 0.0168 835,836 +0.00(+2.76%)
May 25, 2018 0.0163 0.0163 0.0163 0 +0.00(+3.10%)
May 24, 2018 0.0151 0.0160 0.0143 0.0158 860,988 +0.00(+4.70%)
May 23, 2018 0.0146 0.0162 0.0143 0.0151 2,834,678 -0.00(-6.21%)
May 22, 2018 0.0189 0.0189 0.0153 0.0161 646,621 -0.00(-12.50%)
May 21, 2018 0.0190 0.0190 0.0153 0.0184 1,251,896 -0.00(-3.16%)
May 18, 2018 0.0195 0.0210 0.0175 0.0190 1,601,981 +0.00(+3.26%)
May 17, 2018 0.0157 0.0190 0.0155 0.0184 804,923 +0.00(+19.48%)
May 16, 2018 0.0146 0.0159 0.0135 0.0154 209,093 +0.00(+6.21%)
May 15, 2018 0.0146 0.0146 0.0137 0.0145 312,245 +0.00(+0.00%)
May 14, 2018 0.0130 0.0145 0.0130 0.0145 502,256 +0.00(+1.40%)
May 11, 2018 0.0147 0.0148 0.0134 0.0143 1,067,703 -0.00(-1.72%)
May 10, 2018 0.0134 0.0154 0.0134 0.0146 1,134,206 +0.00(+7.78%)
May 09, 2018 0.0149 0.0149 0.0126 0.0135 1,010,864 -0.00(-1.46%)
May 08, 2018 0.0146 0.0148 0.0129 0.0137 1,584,799 -0.00(-2.14%)
May 07, 2018 0.0164 0.0168 0.0131 0.0140 3,772,225 -0.00(-15.15%)
May 04, 2018 0.0157 0.0198 0.0137 0.0165 4,274,365 +0.00(+4.43%)
May 03, 2018 0.0170 0.0170 0.0150 0.0158 4,259,807 -0.00(-4.24%)
May 02, 2018 0.0186 0.0186 0.0161 0.0165 4,046,784 -0.00(-11.29%)
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.