Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appswarm Inc (OP: SWRM )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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, 2019 0.0125 0.0125 0.0121 0.0121 1,540,200 -0.00(-6.92%)
May 30, 2019 0.0160 0.0160 0.0112 0.0130 3,573,817 -0.00(-18.75%)
May 29, 2019 0.0104 0.0179 0.0100 0.0160 7,844,955 +0.01(+49.53%)
May 28, 2019 0.0100 0.0107 0.0100 0.0107 411,000 +0.00(+1.90%)
May 24, 2019 0.0107 0.0107 0.0100 0.0105 242,000 -0.00(-1.87%)
May 23, 2019 0.0108 0.0108 0.0104 0.0107 378,602 +0.00(+0.94%)
May 22, 2019 0.0118 0.0118 0.0103 0.0106 1,017,912 -0.00(-7.83%)
May 21, 2019 0.0102 0.0118 0.0100 0.0115 1,363,817 +0.00(+15.00%)
May 20, 2019 0.0118 0.0118 0.0100 0.0100 1,211,830 -0.00(-13.04%)
May 17, 2019 0.0115 0.0118 0.0115 0.0115 769,400 -0.00(-2.54%)
May 16, 2019 0.0100 0.0118 0.0100 0.0118 502,578 +0.00(+5.36%)
May 15, 2019 0.0123 0.0125 0.0102 0.0112 863,847 -0.00(-5.08%)
May 14, 2019 0.0119 0.0130 0.0110 0.0118 1,712,663 +0.00(+0.00%)
May 13, 2019 0.0130 0.0130 0.0110 0.0118 642,900 -0.00(-9.23%)
May 10, 2019 0.0120 0.0130 0.0120 0.0130 1,255,200 +0.00(+5.69%)
May 09, 2019 0.0110 0.0130 0.0110 0.0123 344,365 -0.00(-4.65%)
May 08, 2019 0.0127 0.0134 0.0120 0.0129 378,227 -0.00(-0.77%)
May 07, 2019 0.0132 0.0136 0.0111 0.0130 573,688 -0.00(-0.76%)
May 06, 2019 0.0125 0.0139 0.0118 0.0131 981,998 +0.00(+4.80%)
May 03, 2019 0.0102 0.0132 0.0100 0.0125 984,100 -0.00(-1.57%)
May 02, 2019 0.0134 0.0135 0.0127 0.0127 1,388,720 -0.00(-9.29%)
May 01, 2019 0.0145 0.0145 0.0135 0.0140 1,305,932 -0.00(-0.71%)
Apr 30, 2019 0.0144 0.0144 0.0135 0.0141 907,828 -0.00(-1.40%)
Apr 29, 2019 0.0142 0.0150 0.0141 0.0143 523,577 -0.00(-5.92%)
Apr 26, 2019 0.0159 0.0159 0.0141 0.0152 431,200 -0.00(-3.18%)
Apr 25, 2019 0.0182 0.0182 0.0144 0.0157 611,687 -0.00(-1.88%)
Apr 24, 2019 0.0170 0.0170 0.0146 0.0160 385,886 +0.00(+0.63%)
Apr 23, 2019 0.0164 0.0164 0.0135 0.0159 1,087,577 +0.00(+1.27%)
Apr 22, 2019 0.0185 0.0185 0.0145 0.0157 603,986 +0.00(+5.37%)
Apr 18, 2019 0.0173 0.0194 0.0140 0.0149 1,232,700 -0.00(-1.97%)
Apr 17, 2019 0.0151 0.0157 0.0149 0.0152 1,110,237 -0.00(-1.30%)
Apr 16, 2019 0.0159 0.0159 0.0150 0.0154 710,116 -0.00(-3.14%)
Apr 15, 2019 0.0155 0.0169 0.0151 0.0159 1,069,523 -0.00(-0.62%)
Apr 12, 2019 0.0178 0.0183 0.0155 0.0160 502,500 -0.00(-5.33%)
Apr 11, 2019 0.0176 0.0176 0.0161 0.0169 1,592,976 +0.00(+2.42%)
Apr 10, 2019 0.0161 0.0172 0.0161 0.0165 308,101 +0.00(+0.61%)
Apr 09, 2019 0.0168 0.0172 0.0161 0.0164 729,701 -0.00(-2.96%)
Apr 08, 2019 0.0161 0.0175 0.0161 0.0169 1,475,328 -0.00(-3.43%)
Apr 05, 2019 0.0172 0.0175 0.0162 0.0175 335,100 +0.00(+3.55%)
Apr 04, 2019 0.0169 0.0177 0.0161 0.0169 554,777 -0.00(-1.74%)
Apr 03, 2019 0.0171 0.0190 0.0165 0.0172 1,277,955 -0.00(-8.99%)
Apr 02, 2019 0.0166 0.0239 0.0160 0.0189 6,599,428 +0.00(+18.12%)
Apr 01, 2019 0.0159 0.0164 0.0155 0.0160 1,181,922 +0.00(+1.91%)
Mar 29, 2019 0.0169 0.0169 0.0155 0.0157 488,000 -0.00(-1.26%)
Mar 28, 2019 0.0153 0.0165 0.0153 0.0159 567,971 -0.00(-0.62%)
Mar 27, 2019 0.0199 0.0199 0.0160 0.0160 1,786,114 -0.00(-4.76%)
Mar 26, 2019 0.0155 0.0180 0.0151 0.0168 1,789,711 -0.00(-1.18%)
Mar 25, 2019 0.0169 0.0180 0.0151 0.0170 1,246,842 -0.00(-2.86%)
Mar 22, 2019 0.0160 0.0181 0.0141 0.0175 3,119,400 -0.00(-6.42%)
Mar 21, 2019 0.0200 0.0200 0.0175 0.0187 2,139,360 -0.00(-1.58%)
Mar 20, 2019 0.0206 0.0206 0.0190 0.0190 1,179,001 -0.00(-8.65%)
Mar 19, 2019 0.0270 0.0270 0.0200 0.0208 1,688,411 -0.00(-9.57%)
Mar 18, 2019 0.0194 0.0230 0.0194 0.0230 1,208,851 +0.00(+18.56%)
Mar 15, 2019 0.0190 0.0205 0.0186 0.0194 1,567,400 +0.00(+2.11%)
Mar 14, 2019 0.0236 0.0247 0.0175 0.0190 7,010,904 -0.01(-21.16%)
Mar 13, 2019 0.0274 0.0275 0.0232 0.0241 2,130,096 -0.00(-6.59%)
Mar 12, 2019 0.0268 0.0279 0.0230 0.0258 2,422,142 -0.00(-3.73%)
Mar 11, 2019 0.0315 0.0315 0.0230 0.0268 3,210,684 -0.00(-6.94%)
Mar 08, 2019 0.0280 0.0295 0.0260 0.0288 3,054,100 +0.00(+6.67%)
Mar 07, 2019 0.0265 0.0300 0.0231 0.0270 7,256,541 +0.00(+1.89%)
Mar 06, 2019 0.0330 0.0434 0.0257 0.0265 33,554,616 -0.00(-14.52%)
Mar 05, 2019 0.0300 0.0324 0.0260 0.0310 6,237,084 +0.00(+7.64%)
Mar 04, 2019 0.0278 0.0288 0.0212 0.0288 8,436,796 +0.00(+7.06%)
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.