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 (%)
Jul 31, 2020 0.0035 0.0042 0.0035 0.0036 8,270,600 -0.00(-5.26%)
Jul 30, 2020 0.0041 0.0042 0.0032 0.0038 6,769,739 +0.00(+11.76%)
Jul 29, 2020 0.0039 0.0039 0.0032 0.0034 6,137,856 +0.00(+0.00%)
Jul 28, 2020 0.0039 0.0040 0.0032 0.0034 9,539,635 -0.00(-10.53%)
Jul 27, 2020 0.0037 0.0043 0.0037 0.0038 17,657,844 +0.00(+15.15%)
Jul 24, 2020 0.0039 0.0039 0.0030 0.0033 12,396,701 -0.00(-13.16%)
Jul 23, 2020 0.0036 0.0045 0.0034 0.0038 17,393,332 -0.00(-5.00%)
Jul 22, 2020 0.0052 0.0062 0.0033 0.0040 30,173,496 -0.00(-24.53%)
Jul 21, 2020 0.0050 0.0064 0.0040 0.0053 53,341,096 +0.00(+20.45%)
Jul 20, 2020 0.0035 0.0053 0.0032 0.0044 83,897,728 +0.00(+33.33%)
Jul 17, 2020 0.0031 0.0037 0.0027 0.0033 30,847,300 +0.00(+10.00%)
Jul 16, 2020 0.0028 0.0032 0.0026 0.0030 6,061,746 -0.00(-3.23%)
Jul 15, 2020 0.0030 0.0033 0.0027 0.0031 9,652,865 -0.00(-6.06%)
Jul 14, 2020 0.0038 0.0039 0.0030 0.0033 11,345,787 -0.00(-8.33%)
Jul 13, 2020 0.0034 0.0040 0.0026 0.0036 25,760,260 +0.00(+9.09%)
Jul 10, 2020 0.0042 0.0043 0.0030 0.0033 38,525,300 -0.00(-5.71%)
Jul 09, 2020 0.0023 0.0037 0.0023 0.0035 41,657,224 +0.00(+40.00%)
Jul 08, 2020 0.0021 0.0025 0.0021 0.0025 1,633,760 +0.00(+8.70%)
Jul 07, 2020 0.0023 0.0025 0.0022 0.0023 3,175,583 +0.00(+0.00%)
Jul 06, 2020 0.0026 0.0026 0.0022 0.0023 3,473,817 +0.00(+0.00%)
Jul 02, 2020 0.0022 0.0026 0.0021 0.0023 7,049,500 +0.00(+0.00%)
Jul 01, 2020 0.0027 0.0028 0.0021 0.0023 7,703,471 -0.00(-4.17%)
Jun 30, 2020 0.0023 0.0024 0.0021 0.0024 3,316,709 +0.00(+4.35%)
Jun 29, 2020 0.0024 0.0024 0.0022 0.0023 3,032,909 +0.00(+0.00%)
Jun 26, 2020 0.0022 0.0026 0.0022 0.0023 5,231,900 +0.00(+0.00%)
Jun 25, 2020 0.0026 0.0027 0.0022 0.0023 8,091,735 -0.00(-8.00%)
Jun 24, 2020 0.0028 0.0043 0.0021 0.0025 52,025,592 +0.00(+4.17%)
Jun 23, 2020 0.0035 0.0035 0.0023 0.0024 10,861,488 -0.00(-25.00%)
Jun 22, 2020 0.0023 0.0042 0.0021 0.0032 43,487,728 +0.00(+39.13%)
Jun 19, 2020 0.0022 0.0026 0.0021 0.0023 12,395,000 +0.00(+9.52%)
Jun 18, 2020 0.0021 0.0022 0.0019 0.0021 1,859,418 -0.00(-4.55%)
Jun 17, 2020 0.0021 0.0030 0.0019 0.0022 10,497,359 +0.00(+4.76%)
Jun 16, 2020 0.0017 0.0021 0.0017 0.0021 1,900,308 +0.00(+5.00%)
Jun 15, 2020 0.0020 0.0022 0.0016 0.0020 2,296,482 -0.00(-4.76%)
Jun 12, 2020 0.0022 0.0024 0.0021 0.0021 1,999,700 +0.00(+0.00%)
Jun 11, 2020 0.0024 0.0025 0.0020 0.0021 6,785,546 -0.00(-12.50%)
Jun 10, 2020 0.0026 0.0026 0.0021 0.0024 4,191,639 +0.00(+0.00%)
Jun 09, 2020 0.0027 0.0030 0.0023 0.0024 4,159,849 -0.00(-4.00%)
Jun 08, 2020 0.0029 0.0036 0.0025 0.0025 7,983,927 -0.00(-13.79%)
Jun 05, 2020 0.0031 0.0036 0.0024 0.0029 9,411,300 -0.00(-3.33%)
Jun 04, 2020 0.0025 0.0037 0.0021 0.0030 25,732,472 +0.00(+42.86%)
Jun 03, 2020 0.0037 0.0037 0.0020 0.0021 27,439,956 -0.00(-30.00%)
Jun 02, 2020 0.0017 0.0050 0.0017 0.0030 129,229,624 +0.00(+76.47%)
Jun 01, 2020 0.0016 0.0017 0.0014 0.0017 6,585,940 +0.00(+6.25%)
May 29, 2020 0.0016 0.0016 0.0014 0.0016 3,634,000 +0.00(+6.67%)
May 28, 2020 0.0016 0.0017 0.0014 0.0015 2,504,301 -0.00(-6.25%)
May 27, 2020 0.0018 0.0018 0.0015 0.0016 3,081,275 -0.00(-5.88%)
May 26, 2020 0.0019 0.0019 0.0014 0.0017 11,367,235 -0.00(-5.56%)
May 22, 2020 0.0018 0.0019 0.0015 0.0018 26,757,700 +0.00(+5.88%)
May 21, 2020 0.0018 0.0018 0.0015 0.0017 695,643 -0.00(-5.56%)
May 20, 2020 0.0018 0.0018 0.0016 0.0018 7,370,673 +0.00(+5.88%)
May 19, 2020 0.0016 0.0018 0.0013 0.0017 5,639,144 +0.00(+13.33%)
May 18, 2020 0.0018 0.0018 0.0013 0.0015 2,414,839 -0.00(-16.67%)
May 15, 2020 0.0019 0.0019 0.0015 0.0018 2,852,600 +0.00(+12.50%)
May 14, 2020 0.0018 0.0018 0.0015 0.0016 1,698,160 -0.00(-11.11%)
May 13, 2020 0.0018 0.0018 0.0016 0.0018 1,911,293 +0.00(+0.00%)
May 12, 2020 0.0017 0.0018 0.0015 0.0018 2,566,020 +0.00(+5.88%)
May 11, 2020 0.0019 0.0019 0.0015 0.0017 4,475,683 -0.00(-10.53%)
May 08, 2020 0.0018 0.0019 0.0017 0.0019 5,182,200 +0.00(+18.75%)
May 07, 2020 0.0018 0.0018 0.0016 0.0016 1,551,554 -0.00(-11.11%)
May 06, 2020 0.0017 0.0018 0.0015 0.0018 2,858,466 +0.00(+12.50%)
May 05, 2020 0.0018 0.0018 0.0014 0.0016 5,322,508 -0.00(-11.11%)
May 04, 2020 0.0017 0.0019 0.0015 0.0018 5,496,597 +0.00(+5.88%)
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.