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: 2:54 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.0390 0.0390 0.0390 1 +0.00(+0.00%)
Oct 28, 2016 0.0358 0.0390 0.0358 0.0390 26,004 +0.00(+2.63%)
Oct 27, 2016 0.0380 0.0380 0.0380 0.0380 7,000 -0.00(-2.19%)
Oct 26, 2016 0.0252 0.0400 0.0252 0.0389 236,004 +0.01(+55.40%)
Oct 21, 2016 0.0250 0.0250 0.0250 0 -0.00(-2.87%)
Oct 20, 2016 0.0212 0.0257 0.0212 0.0257 6,486 +0.00(+21.42%)
Oct 18, 2016 0.0212 0.0212 0.0212 0 -0.00(-18.93%)
Oct 17, 2016 0.0250 0.0261 0.0250 0.0261 13,000 -0.00(-11.36%)
Oct 14, 2016 0.0238 0.0300 0.0201 0.0295 561,124 +0.00(+18.95%)
Oct 13, 2016 0.0250 0.0300 0.0248 0.0248 34,199 -0.00(-8.15%)
Oct 11, 2016 0.0270 0.0270 0.0270 0 -0.01(-32.50%)
Oct 10, 2016 0.0368 0.0400 0.0368 0.0400 58,060 +0.00(+8.40%)
Oct 07, 2016 0.0260 0.0369 0.0260 0.0369 73,941 +0.01(+23.00%)
Oct 06, 2016 0.0300 0.0310 0.0260 0.0300 60,188 +0.00(+0.00%)
Oct 05, 2016 0.0265 0.0300 0.0256 0.0300 34,002 +0.00(+17.19%)
Oct 03, 2016 0.0256 0.0256 0.0256 1 +0.00(+0.39%)
Sep 30, 2016 0.0350 0.0350 0.0250 0.0255 152,420 -0.01(-20.31%)
Sep 29, 2016 0.0550 0.0600 0.0320 0.0320 44,501 -0.04(-57.33%)
Sep 28, 2016 0.0704 0.0750 0.0704 0.0750 63,238 -0.01(-6.25%)
Sep 27, 2016 0.0742 0.0800 0.0742 0.0800 13,450 -0.01(-5.99%)
Sep 23, 2016 0.0851 0.0851 0.0851 2 +0.01(+6.37%)
Sep 22, 2016 0.0800 0.0800 0.0800 0.0800 13,400 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.0800 0.0800 33,681 -0.05(-38.46%)
Sep 20, 2016 0.1242 0.1300 0.1242 0.1300 248 +0.02(+18.18%)
Sep 14, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 13, 2016 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
Sep 09, 2016 0.1150 0.1150 0.1150 0 -0.00(-2.91%)
Sep 08, 2016 0.1184 0.1184 0.1184 0.1184 1,350 -0.01(-8.88%)
Sep 07, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Sep 06, 2016 0.1375 0.1400 0.1375 0.1400 8,404 +0.01(+7.69%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 -0.00(-3.42%)
Sep 01, 2016 0.1346 0.1346 0.1346 0.1346 2,000 +0.00(+3.54%)
Aug 31, 2016 0.1300 0.1300 0.1300 0.1300 3,000 -0.02(-13.33%)
Aug 30, 2016 0.1500 0.1500 0.1500 0.1500 1,018 +0.00(+0.00%)
Aug 29, 2016 0.1500 0.1500 0.1480 0.1500 35,001 +0.04(+36.36%)
Aug 26, 2016 0.1410 0.1410 0.1100 0.1100 67,256 -0.11(-50.00%)
Aug 25, 2016 0.2300 0.2300 0.2200 0.2200 1,079 -0.03(-12.00%)
Aug 24, 2016 0.1460 0.2500 0.1400 0.2500 6,555 +0.00(+0.00%)
Aug 23, 2016 0.2500 0.2500 0.2500 0.2500 677 -0.05(-16.67%)
Aug 22, 2016 0.3000 0.3000 0.3000 0.3000 1,163 +0.01(+3.45%)
Aug 19, 2016 0.2900 0.3000 0.2900 0.2900 7,668 +0.05(+20.83%)
Aug 18, 2016 0.2400 0.2400 0.2400 0.2400 3,913 -0.04(-14.29%)
Aug 17, 2016 0.2800 0.2800 0.2800 0.2800 4,000 +0.05(+21.74%)
Aug 16, 2016 0.2350 0.2600 0.1250 0.2300 114,532 +0.00(+1.77%)
Aug 15, 2016 0.2610 0.2610 0.2260 0.2260 20,500 -0.03(-11.86%)
Aug 12, 2016 0.2600 0.3290 0.2500 0.2564 51,425 +0.02(+6.40%)
Aug 11, 2016 0.4000 0.4150 0.2410 0.2410 90,147 -0.16(-39.75%)
Aug 10, 2016 0.4290 0.5350 0.2500 0.4000 105,968 -0.03(-6.98%)
Aug 09, 2016 0.4200 0.4790 0.4100 0.4300 35,126 -0.05(-10.42%)
Aug 08, 2016 0.5490 0.5490 0.4800 0.4800 7,500 -0.01(-2.83%)
Aug 05, 2016 0.4800 0.5100 0.4710 0.4940 45,236 +0.03(+6.71%)
Aug 04, 2016 0.5100 0.5500 0.4300 0.4629 57,353 -0.05(-9.23%)
Aug 03, 2016 0.4549 0.5200 0.4500 0.5100 46,934 +0.06(+13.33%)
Aug 02, 2016 0.3700 0.5650 0.3700 0.4500 80,680 +0.03(+7.14%)
Aug 01, 2016 1.070 1.100 0.2702 0.4200 412,500 -0.68(-61.82%)
Jul 29, 2016 2.020 2.050 0.9903 1.100 253,479 -0.91(-45.27%)
Jul 28, 2016 2.150 2.150 1.830 2.010 85,131 -0.14(-6.51%)
Jul 27, 2016 2.180 2.190 2.100 2.150 120,470 +0.05(+2.38%)
Jul 26, 2016 2.130 2.150 2.080 2.100 82,709 -0.03(-1.41%)
Jul 25, 2016 2.120 2.130 2.070 2.130 130,811 +0.04(+1.91%)
Jul 22, 2016 2.070 2.100 2.030 2.090 156,915 +0.04(+1.95%)
Jul 21, 2016 2.100 2.100 2.000 2.050 57,220 -0.03(-1.44%)
Jul 20, 2016 2.040 2.080 2.000 2.080 116,915 +0.04(+1.96%)
Jul 19, 2016 2.040 2.060 2.000 2.040 22,318 +0.03(+1.49%)
Jul 18, 2016 2.030 2.050 2.000 2.010 45,741 -0.01(-0.50%)
Jul 15, 2016 1.950 2.020 1.900 2.020 106,700 +0.04(+2.02%)
Jul 14, 2016 1.960 1.980 1.900 1.980 62,479 +0.02(+1.02%)
Jul 13, 2016 1.950 1.960 1.910 1.960 30,766 +0.01(+0.51%)
Jul 12, 2016 1.920 1.950 1.750 1.950 51,447 +0.05(+2.63%)
Jul 11, 2016 1.900 1.930 1.900 1.900 36,082 +0.01(+0.53%)
Jul 08, 2016 1.890 1.800 1.890 45,472 +0.06(+3.28%)
Jul 07, 2016 1.700 1.850 1.700 1.830 124,663 +0.02(+1.10%)
Jul 05, 2016 1.810 1.830 1.750 1.810 172,959 +0.02(+1.12%)
Jul 01, 2016 1.790 1.790 1.790 0 +0.06(+3.47%)
Jun 30, 2016 1.710 1.740 1.332 1.730 387,688 +0.03(+1.76%)
Jun 29, 2016 1.690 1.700 1.660 1.700 91,387 +0.02(+1.19%)
Jun 28, 2016 1.670 1.680 1.390 1.680 120,575 +0.02(+1.20%)
Jun 27, 2016 1.670 1.670 1.610 1.660 132,601 +0.01(+0.61%)
Jun 24, 2016 1.580 1.650 1.570 1.650 120,772 +0.10(+6.45%)
Jun 23, 2016 1.540 1.570 1.480 1.550 22,005 +0.02(+1.31%)
Jun 22, 2016 1.540 1.560 1.460 1.530 35,000 +0.02(+1.32%)
Jun 21, 2016 1.530 1.650 1.420 1.510 186,892 +0.03(+2.03%)
Jun 20, 2016 1.500 1.520 1.400 1.480 122,213 -0.02(-1.33%)
Jun 17, 2016 1.450 1.500 1.064 1.500 124,785 +0.05(+3.45%)
Jun 16, 2016 1.480 1.480 1.340 1.450 58,067 -0.03(-2.03%)
Jun 15, 2016 1.470 1.500 1.470 1.480 63,769 +0.02(+1.37%)
Jun 14, 2016 1.470 1.480 1.440 1.460 191,777 +0.02(+1.39%)
Jun 13, 2016 1.410 1.450 1.410 1.440 231,955 +0.03(+2.13%)
Jun 10, 2016 1.400 1.410 1.250 1.410 41,873 +0.03(+2.17%)
Jun 09, 2016 1.420 1.420 1.340 1.380 40,861 +0.03(+2.22%)
Jun 08, 2016 1.350 1.360 1.250 1.350 36,070 +0.02(+1.50%)
Jun 07, 2016 1.300 1.330 1.280 1.330 101,205 +0.03(+2.31%)
Jun 06, 2016 1.300 1.300 1.270 1.300 13,296 +0.04(+3.17%)
Jun 03, 2016 1.240 1.260 1.170 1.260 71,853 +0.03(+2.44%)
Jun 02, 2016 1.150 1.370 1.040 1.230 57,164 +0.08(+6.96%)
Jun 01, 2016 1.150 1.170 1.120 1.150 25,015 +0.05(+4.55%)
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%)
Mar 01, 2016 0.7800 0.9500 0.5700 0.6500 114,882 -0.15(-18.75%)
Feb 29, 2016 0.8400 0.8400 0.8000 0.8000 4,001 +0.00(+0.00%)
Feb 26, 2016 0.8000 0.8000 0.8000 0.8000 17,540 +0.05(+6.38%)
Feb 25, 2016 0.7520 0.7520 0.7520 0.7520 834 -0.01(-1.05%)
Feb 24, 2016 0.6500 0.9000 0.6500 0.7600 21,336 +0.03(+4.11%)
Feb 23, 2016 0.7000 0.7300 0.6400 0.7300 4,318 +0.12(+20.66%)
Feb 22, 2016 0.6050 0.6050 0.6050 0.6050 17,167 -0.20(-24.38%)
Dec 21, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 10, 2015 0.8000 0.8000 0.8000 28 -0.21(-20.79%)
Dec 01, 2015 1.010 1.010 1.010 3 +0.00(+0.00%)
Nov 27, 2015 1.010 1.010 1.010 4 -0.44(-30.39%)
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.