Skip to main content
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 (%)
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%)
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.