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: 2:30 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 (%)
May 31, 2016 1.150 1.160 1.000 1.100 180,868 -0.05(-4.35%)
May 27, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
May 26, 2016 1.100 1.200 1.100 1.150 49,497 +0.02(+1.77%)
May 25, 2016 1.100 1.130 1.090 1.130 163,379 +0.05(+4.63%)
May 24, 2016 0.9000 1.180 0.9000 1.080 80,459 +0.01(+0.93%)
May 23, 2016 1.030 1.070 1.030 1.070 7,600 +0.01(+0.94%)
May 20, 2016 1.020 1.060 1.000 1.060 49,363 +0.03(+2.91%)
May 19, 2016 1.000 1.030 0.9900 1.030 58,606 +0.03(+3.00%)
May 18, 2016 0.9500 1.010 0.9500 1.000 50,854 +0.03(+3.09%)
May 17, 2016 0.9500 0.9800 0.9450 0.9700 147,301 +0.03(+3.19%)
May 16, 2016 0.9100 0.9700 0.9000 0.9400 32,920 +0.02(+2.17%)
May 13, 2016 0.9100 0.9300 0.9000 0.9200 79,954 +0.02(+2.22%)
May 12, 2016 0.8600 0.9100 0.8500 0.9000 29,600 +0.01(+0.77%)
May 11, 2016 0.8700 0.9000 0.8700 0.8931 18,020 +0.03(+3.85%)
May 10, 2016 0.8000 0.8600 0.7900 0.8600 15,089 +0.16(+22.86%)
May 05, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Apr 27, 2016 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Apr 25, 2016 0.7400 0.7400 0.7400 2 -0.10(-11.90%)
Apr 08, 2016 0.8400 0.8400 0.8400 1 -0.01(-0.59%)
Apr 07, 2016 0.8450 0.8450 0.8450 0.8450 787 -0.01(-0.59%)
Apr 05, 2016 0.8500 0.8500 0.8500 3 +0.05(+6.25%)
Mar 28, 2016 0.8000 0.8000 0.8000 75 +0.00(+0.00%)
Mar 22, 2016 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Mar 18, 2016 0.7800 0.7800 0.7800 10 +0.11(+17.28%)
Mar 17, 2016 0.7999 0.7999 0.6651 0.6651 1,481 -0.12(-15.81%)
Mar 14, 2016 0.7900 0.7900 0.7900 59 +0.01(+0.64%)
Mar 11, 2016 0.7900 0.7900 0.7900 0.7850 50,531 +0.01(+0.64%)
Mar 09, 2016 0.7800 0.7800 0.7800 88 -0.02(-2.50%)
Mar 08, 2016 0.8000 0.8000 0.8000 0.8000 2,758 +0.02(+2.56%)
Mar 07, 2016 0.7800 0.8000 0.7700 0.7800 65,866 +0.01(+1.30%)
Mar 04, 2016 0.8100 0.7000 0.7700 28,123 +0.07(+10.00%)
Mar 03, 2016 0.7800 0.7800 0.7000 0.7000 31,700 +0.05(+7.69%)
Mar 02, 2016 0.6351 0.6505 0.6351 0.6500 11,950 +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.