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: 3:40 PM EDT, May 28, 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 (%)
Nov 30, 2017 0.0510 0.0920 0.0450 0.0675 22,560,382 +0.02(+56.98%)
Nov 29, 2017 0.0090 0.0640 0.0090 0.0430 31,918,904 +0.03(+377.78%)
Nov 28, 2017 0.0086 0.0090 0.0085 0.0090 547,653 +0.00(+4.65%)
Nov 27, 2017 0.0099 0.0100 0.0083 0.0086 408,690 -0.00(-13.13%)
Nov 24, 2017 0.0098 0.0099 0.0090 0.0099 35,132 +0.00(+25.32%)
Nov 22, 2017 0.0075 0.0089 0.0075 0.0079 81,002 -0.00(-10.23%)
Nov 21, 2017 0.0076 0.0089 0.0075 0.0088 1,238,201 -0.00(-1.12%)
Nov 20, 2017 0.0090 0.0090 0.0077 0.0089 213,160 +0.00(+17.11%)
Nov 17, 2017 0.0089 0.0090 0.0076 0.0076 1,504,780 -0.00(-10.59%)
Nov 16, 2017 0.0099 0.0099 0.0080 0.0085 1,274,462 -0.00(-6.59%)
Nov 15, 2017 0.0090 0.0091 0.0082 0.0091 26,650 +0.00(+2.25%)
Nov 14, 2017 0.0082 0.0100 0.0082 0.0089 945,293 +0.00(+8.54%)
Nov 13, 2017 0.0100 0.0102 0.0080 0.0082 191,255 -0.00(-18.00%)
Nov 10, 2017 0.0100 0.0100 0.0083 0.0100 188,100 +0.00(+0.00%)
Nov 09, 2017 0.0092 0.0101 0.0092 0.0100 156,806 -0.00(-0.99%)
Nov 08, 2017 0.0086 0.0109 0.0083 0.0101 320,780 +0.00(+18.82%)
Nov 07, 2017 0.0100 0.0118 0.0085 0.0085 122,199 -0.00(-5.56%)
Nov 06, 2017 0.0090 0.0100 0.0089 0.0090 2,688,573 +0.00(+0.00%)
Nov 03, 2017 0.0100 0.0119 0.0090 0.0090 960,040 -0.00(-1.10%)
Nov 02, 2017 0.0118 0.0118 0.0091 0.0091 228,326 -0.00(-9.00%)
Nov 01, 2017 0.0100 0.0100 0.0099 0.0100 255,311 -0.00(-5.66%)
Oct 31, 2017 0.0100 0.0106 0.0100 0.0106 10,102 +0.00(+3.92%)
Oct 30, 2017 0.0100 0.0102 0.0100 0.0102 816,500 -0.00(-6.42%)
Oct 27, 2017 0.0100 0.0112 0.0100 0.0109 119,999 +0.00(+13.54%)
Oct 26, 2017 0.0129 0.0129 0.0096 0.0096 731,109 -0.00(-25.58%)
Oct 25, 2017 0.0120 0.0129 0.0110 0.0129 1,259,750 +0.00(+7.50%)
Oct 24, 2017 0.0144 0.0158 0.0110 0.0120 802,513 -0.00(-6.25%)
Oct 23, 2017 0.0129 0.0129 0.0128 0.0128 94,142 -0.00(-0.78%)
Oct 20, 2017 0.0110 0.0158 0.0072 0.0129 133,110 +0.00(+29.00%)
Oct 19, 2017 0.0101 0.0101 0.0100 0.0100 20,105 -0.00(-15.97%)
Oct 18, 2017 0.0100 0.0119 0.0100 0.0119 112,001 +0.00(+0.00%)
Oct 16, 2017 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Oct 13, 2017 0.0100 0.0119 0.0090 0.0110 414,136 +0.00(+7.84%)
Oct 12, 2017 0.0101 0.0128 0.0101 0.0102 22,600 -0.00(-7.27%)
Oct 11, 2017 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Oct 10, 2017 0.0104 0.0110 0.0104 0.0110 46,900 +0.00(+7.84%)
Oct 09, 2017 0.0102 0.0102 0.0102 0.0102 90,003 -0.00(-20.93%)
Oct 06, 2017 0.0129 0.0129 0.0129 0.0129 21,656 +0.00(+16.22%)
Oct 05, 2017 0.0139 0.0139 0.0111 0.0111 221,999 +0.00(+0.91%)
Oct 04, 2017 0.0149 0.0158 0.0063 0.0110 291,095 -0.00(-30.38%)
Oct 03, 2017 0.0158 0.0158 0.0158 0.0158 10,018 +0.00(+31.67%)
Oct 02, 2017 0.0120 0.0120 0.0120 0.0120 15,007 +0.00(+0.00%)
Sep 28, 2017 0.0120 0.0120 0.0120 2 +0.00(+8.11%)
Sep 27, 2017 0.0111 0.0111 0.0111 0.0111 63,306 +0.00(+0.00%)
Sep 25, 2017 0.0111 0.0111 0.0111 1 +0.00(+9.90%)
Sep 22, 2017 0.0100 0.0101 0.0100 0.0101 71,974 -0.00(-30.34%)
Sep 21, 2017 0.0083 0.0159 0.0083 0.0145 440,477 -0.00(-8.23%)
Sep 20, 2017 0.0108 0.0158 0.0107 0.0158 46,058 +0.00(+30.58%)
Sep 19, 2017 0.0122 0.0137 0.0121 0.0121 27,001 -0.00(-2.42%)
Sep 15, 2017 0.0124 0.0124 0.0124 1 +0.00(+37.78%)
Sep 14, 2017 0.0090 0.0090 0.0090 0.0090 5,000 -0.00(-10.00%)
Sep 13, 2017 0.0100 0.0100 0.0100 0.0100 46,000 -0.00(-4.76%)
Sep 12, 2017 0.0105 0.0105 0.0105 0.0105 8,490 +0.00(+0.96%)
Sep 08, 2017 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Sep 07, 2017 0.0099 0.0100 0.0099 0.0100 72,501 +0.00(+16.28%)
Sep 06, 2017 0.0100 0.0118 0.0083 0.0086 366,612 -0.00(-14.00%)
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.