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 (%)
Aug 31, 2017 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Aug 30, 2017 0.0129 0.0129 0.0101 0.0101 502,075 -0.00(-10.62%)
Aug 29, 2017 0.0138 0.0138 0.0100 0.0113 1,225,846 -0.00(-5.04%)
Aug 28, 2017 0.0120 0.0163 0.0097 0.0119 74,003 +0.00(+19.00%)
Aug 25, 2017 0.0111 0.0111 0.0100 0.0100 120,478 -0.00(-8.00%)
Aug 24, 2017 0.0094 0.0118 0.0078 0.0109 121,646 +0.00(+18.15%)
Aug 23, 2017 0.0101 0.0115 0.0082 0.0092 335,688 -0.00(-22.69%)
Aug 22, 2017 0.0101 0.0119 0.0101 0.0119 360,000 +0.00(+0.00%)
Aug 21, 2017 0.0122 0.0122 0.0101 0.0119 353,880 +0.00(+13.33%)
Aug 18, 2017 0.0105 0.0105 0.0105 0.0105 160,001 +0.00(+3.96%)
Aug 17, 2017 0.0101 0.0120 0.0101 0.0101 219,660 -0.00(-15.83%)
Aug 16, 2017 0.0119 0.0120 0.0101 0.0120 359,000 +0.00(+18.81%)
Aug 15, 2017 0.0122 0.0122 0.0101 0.0101 223,905 +0.00(+0.00%)
Aug 14, 2017 0.0101 0.0101 0.0101 0.0101 20,000 -0.00(-15.13%)
Aug 11, 2017 0.0101 0.0119 0.0100 0.0119 155,300 -0.00(-0.83%)
Aug 10, 2017 0.0120 0.0120 0.0120 0.0120 64,356 +0.00(+0.00%)
Aug 09, 2017 0.0119 0.0120 0.0119 0.0120 110,002 +0.00(+0.00%)
Aug 08, 2017 0.0092 0.0120 0.0092 0.0120 18,635 +0.00(+18.81%)
Aug 07, 2017 0.0101 0.0101 0.0101 0.0101 8,808 -0.00(-15.83%)
Aug 04, 2017 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Aug 03, 2017 0.0136 0.0136 0.0101 0.0120 185,695 -0.00(-3.23%)
Aug 02, 2017 0.0091 0.0144 0.0091 0.0124 177,911 +0.00(+37.78%)
Aug 01, 2017 0.0090 0.0100 0.0080 0.0090 65,735 -0.00(-10.00%)
Jul 31, 2017 0.0144 0.0144 0.0100 0.0100 74,291 -0.00(-9.09%)
Jul 28, 2017 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Jul 27, 2017 0.0130 0.0130 0.0100 0.0110 310,301 -0.00(-11.29%)
Jul 26, 2017 0.0125 0.0125 0.0120 0.0124 92,010 +0.00(+0.81%)
Jul 25, 2017 0.0124 0.0124 0.0110 0.0123 73,252 +0.00(+3.41%)
Jul 24, 2017 0.0125 0.0125 0.0119 0.0119 27,499 +0.00(+17.76%)
Jul 21, 2017 0.0091 0.0113 0.0091 0.0101 220,211 +0.00(+0.00%)
Jul 20, 2017 0.0130 0.0130 0.0101 0.0101 377,834 -0.00(-20.91%)
Jul 19, 2017 0.0140 0.0140 0.0120 0.0128 596,046 -0.00(-7.46%)
Jul 18, 2017 0.0147 0.0150 0.0120 0.0138 1,283,350 +0.00(+24.32%)
Jul 17, 2017 0.0116 0.0116 0.0111 0.0111 332,083 -0.00(-17.16%)
Jul 14, 2017 0.0134 0.0134 0.0134 0.0134 12,296 -0.00(-0.74%)
Jul 13, 2017 0.0125 0.0135 0.0125 0.0135 34,501 -0.00(-2.88%)
Jul 11, 2017 0.0139 0.0139 0.0139 0 +0.00(+2.96%)
Jul 10, 2017 0.0125 0.0135 0.0125 0.0135 152,100 +0.00(+10.66%)
Jul 07, 2017 0.0127 0.0147 0.0122 0.0122 792,712 -0.00(-18.12%)
Jul 06, 2017 0.0136 0.0149 0.0136 0.0149 15,743 +0.00(+6.43%)
Jul 05, 2017 0.0141 0.0141 0.0140 0.0140 92,320 +0.00(+3.70%)
Jul 03, 2017 0.0151 0.0151 0.0121 0.0135 216,593 +0.00(+10.66%)
Jun 30, 2017 0.0140 0.0140 0.0122 0.0122 22,007 -0.00(-12.23%)
Jun 29, 2017 0.0140 0.0140 0.0120 0.0139 155,900 +0.00(+2.96%)
Jun 27, 2017 0.0135 0.0135 0.0135 2 -0.00(-11.76%)
Jun 26, 2017 0.0150 0.0160 0.0121 0.0153 859,725 +0.00(+27.50%)
Jun 23, 2017 0.0121 0.0149 0.0120 0.0120 159,000 -0.00(-20.00%)
Jun 22, 2017 0.0139 0.0150 0.0120 0.0150 387,976 +0.00(+13.64%)
Jun 21, 2017 0.0160 0.0160 0.0132 0.0132 331,765 -0.00(-5.71%)
Jun 20, 2017 0.0127 0.0140 0.0120 0.0140 122,178 -0.00(-6.67%)
Jun 19, 2017 0.0020 0.0150 0.0020 0.0150 167,187 +0.00(+7.14%)
Jun 16, 2017 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-1.75%)
Jun 15, 2017 0.0160 0.0160 0.0130 0.0143 213,400 -0.00(-10.38%)
Jun 14, 2017 0.0175 0.0175 0.0130 0.0159 762,750 +0.00(+17.78%)
Jun 13, 2017 0.0150 0.0160 0.0130 0.0135 537,699 +0.00(+3.85%)
Jun 12, 2017 0.0150 0.0150 0.0130 0.0130 246,700 -0.00(-0.76%)
Jun 09, 2017 0.0170 0.0170 0.0130 0.0131 191,000 -0.00(-6.43%)
Jun 08, 2017 0.0120 0.0160 0.0111 0.0140 468,498 +0.00(+7.69%)
Jun 07, 2017 0.0120 0.0130 0.0120 0.0130 21,004 +0.00(+5.69%)
Jun 06, 2017 0.0140 0.0140 0.0120 0.0123 222,368 -0.00(-21.66%)
Jun 05, 2017 0.0135 0.0157 0.0135 0.0157 554,000 +0.00(+4.67%)
Jun 02, 2017 0.0161 0.0161 0.0120 0.0150 193,578 -0.00(-6.83%)
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.