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: 11:48 AM EDT, Jun 3, 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 (%)
Feb 28, 2017 0.0090 0.0097 0.0090 0.0097 138,746 +0.00(+22.78%)
Feb 27, 2017 0.0078 0.0079 0.0078 0.0079 129,001 +0.00(+5.33%)
Feb 24, 2017 0.0075 0.0078 0.0075 0.0075 65,500 +0.00(+0.00%)
Feb 23, 2017 0.0075 0.0076 0.0075 0.0075 140,000 -0.00(-5.06%)
Feb 21, 2017 0.0079 0.0079 0.0079 0 +0.00(+3.95%)
Feb 14, 2017 0.0076 0.0076 0.0076 0 -0.00(-7.88%)
Feb 13, 2017 0.0075 0.0083 0.0075 0.0083 59,002 +0.00(+10.00%)
Feb 10, 2017 0.0076 0.0076 0.0075 0.0075 100,082 +0.00(+0.00%)
Feb 09, 2017 0.0070 0.0075 0.0070 0.0075 151,002 -0.00(-16.67%)
Feb 08, 2017 0.0090 0.0090 0.0090 0.0090 10,004 +0.00(+0.00%)
Feb 07, 2017 0.0090 0.0092 0.0089 0.0090 237,387 +0.00(+38.46%)
Feb 06, 2017 0.0070 0.0090 0.0061 0.0065 170,000 -0.00(-29.35%)
Feb 03, 2017 0.0094 0.0094 0.0092 0.0092 21,002 +0.00(+4.55%)
Feb 02, 2017 0.0090 0.0095 0.0052 0.0088 788,754 +0.00(+7.32%)
Feb 01, 2017 0.0074 0.0095 0.0074 0.0082 1,280,362 +0.00(+57.69%)
Jan 27, 2017 0.0052 0.0052 0.0052 4 -0.00(-31.58%)
Jan 26, 2017 0.0051 0.0076 0.0051 0.0076 378,036 +0.00(+49.02%)
Jan 25, 2017 0.0051 0.0051 0.0051 0.0051 15,000 -0.00(-13.56%)
Jan 24, 2017 0.0059 0.0059 0.0059 0.0059 1,021 +0.00(+16.83%)
Jan 23, 2017 0.0050 0.0050 0.0050 0.0050 8,500 +0.00(+1.00%)
Jan 20, 2017 0.0050 0.0055 0.0050 0.0050 406,666 -0.00(-9.09%)
Jan 19, 2017 0.0056 0.0056 0.0055 0.0055 102,500 +0.00(+7.84%)
Jan 18, 2017 0.0070 0.0070 0.0050 0.0051 684,600 -0.00(-27.14%)
Jan 17, 2017 0.0072 0.0076 0.0070 0.0070 123,001 -0.00(-4.11%)
Jan 12, 2017 0.0073 0.0073 0.0073 0 +0.00(+32.73%)
Jan 11, 2017 0.0076 0.0076 0.0055 0.0055 226,000 -0.00(-15.38%)
Jan 10, 2017 0.0065 0.0073 0.0065 0.0065 40,878 +0.00(+6.56%)
Jan 09, 2017 0.0061 0.0061 0.0060 0.0061 69,125 -0.00(-12.86%)
Jan 06, 2017 0.0089 0.0089 0.0061 0.0070 178,503 -0.00(-22.22%)
Jan 05, 2017 0.0087 0.0090 0.0087 0.0090 68,200 +0.00(+20.00%)
Jan 04, 2017 0.0077 0.0090 0.0075 0.0075 113,678 -0.00(-15.73%)
Jan 03, 2017 0.0057 0.0089 0.0057 0.0089 99,301 +0.00(+56.14%)
Dec 30, 2016 0.0057 0.0057 0.0057 0 +0.00(+3.64%)
Dec 29, 2016 0.0081 0.0081 0.0055 0.0055 256,523 -0.00(-33.17%)
Dec 28, 2016 0.0090 0.0090 0.0082 0.0082 239,401 -0.00(-3.18%)
Dec 27, 2016 0.0104 0.0104 0.0080 0.0085 934,681 +0.00(+6.25%)
Dec 23, 2016 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Dec 22, 2016 0.0060 0.0080 0.0050 0.0060 479,191 +0.00(+0.00%)
Dec 21, 2016 0.0095 0.0130 0.0035 0.0060 10,059,269 -0.00(-29.41%)
Dec 20, 2016 0.0107 0.0300 0.0085 0.0085 21,193,140 +0.00(+26.87%)
Dec 19, 2016 0.0067 0.0067 0.0067 0.0067 10,004 -0.00(-33.00%)
Dec 16, 2016 0.0120 0.0120 0.0097 0.0100 205,003 -0.01(-47.37%)
Dec 15, 2016 0.0061 0.0190 0.0061 0.0190 2,300 -0.00(-5.00%)
Dec 14, 2016 0.0200 0.0200 0.0199 0.0200 13,500 +0.01(+98.02%)
Dec 13, 2016 0.0100 0.0101 0.0093 0.0101 95,636 -0.00(-0.98%)
Dec 12, 2016 0.0104 0.0107 0.0102 0.0102 156,825 -0.00(-1.92%)
Dec 09, 2016 0.0103 0.0110 0.0103 0.0104 245,546 +0.00(+1.96%)
Dec 08, 2016 0.0102 0.0104 0.0102 0.0102 259,049 +0.00(+2.00%)
Dec 07, 2016 0.0100 0.0101 0.0100 0.0100 29,999 -0.01(-50.00%)
Dec 06, 2016 0.0200 0.0200 0.0200 0.0200 100 +0.01(+100.00%)
Dec 05, 2016 0.0123 0.0123 0.0100 0.0100 108,784 +0.00(+0.00%)
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.