Appswarm Inc (OP: SWRM )

0.0069 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.0068 0.0072 0.0066 0.0069 15,173,117 +0.00(+1.47%)
Jan 18, 2022 0.0074 0.0074 0.0065 0.0068 22,446,959 -0.00(-8.11%)
Jan 14, 2022 0.0074 0 +0.00(+2.78%)
Jan 13, 2022 0.0084 0.0084 0.0069 0.0072 23,789,027 -0.00(-8.86%)
Jan 12, 2022 0.0084 0.0087 0.0071 0.0079 26,367,888 -0.00(-3.66%)
Jan 11, 2022 0.0092 0.0092 0.0078 0.0082 29,758,153 -0.00(-7.87%)
Jan 10, 2022 0.0089 0.0097 0.0086 0.0089 14,093,163 +0.00(+0.00%)
Jan 07, 2022 0.0089 0.0097 0.0083 0.0089 30,067,684 +0.00(+1.14%)
Jan 06, 2022 0.0115 0.0115 0.0086 0.0088 65,434,762 -0.00(-22.12%)
Jan 05, 2022 0.0098 0.0122 0.0095 0.0113 83,420,490 +0.00(+22.83%)
Jan 04, 2022 0.0086 0.0107 0.0086 0.0092 61,513,696 +0.00(+9.52%)
Jan 03, 2022 0.0070 0.0086 0.0070 0.0084 48,861,397 +0.00(+21.74%)
Dec 31, 2021 0.0065 0.0072 0.0063 0.0069 15,233,856 +0.00(+6.15%)
Dec 30, 2021 0.0066 0.0077 0.0063 0.0065 21,401,019 +0.00(+0.00%)
Dec 29, 2021 0.0071 0.0071 0.0059 0.0065 19,115,204 -0.00(-7.14%)
Dec 28, 2021 0.0074 0.0075 0.0070 0.0070 8,440,089 -0.00(-6.67%)
Dec 27, 2021 0.0081 0.0081 0.0074 0.0075 8,064,308 -0.00(-2.60%)
Dec 23, 2021 0.0079 0.0087 0.0076 0.0077 12,793,332 +0.00(+2.67%)
Dec 22, 2021 0.0082 0.0087 0.0074 0.0075 5,641,926 -0.00(-3.85%)
Dec 21, 2021 0.0092 0.0110 0.0074 0.0078 6,959,514 -0.00(-6.02%)
Dec 20, 2021 0.0089 0.0092 0.0075 0.0083 13,607,716 +0.00(+1.22%)
Dec 17, 2021 0.0073 0.0093 0.0071 0.0082 5,875,433 +0.00(+7.89%)
Dec 16, 2021 0.0082 0.0083 0.0075 0.0076 3,794,428 -0.00(-2.56%)
Dec 15, 2021 0.0090 0.0090 0.0073 0.0078 4,330,260 -0.00(-7.14%)
Dec 14, 2021 0.0086 0.0090 0.0081 0.0084 4,587,806 -0.00(-2.33%)
Dec 13, 2021 0.0092 0.0092 0.0085 0.0086 5,341,379 -0.00(-2.27%)
Dec 10, 2021 0.0080 0.0097 0.0080 0.0088 31,546,778 +0.00(+3.53%)
Dec 09, 2021 0.0071 0.0109 0.0071 0.0085 52,727,233 +0.00(+7.59%)
Dec 08, 2021 0.0072 0.0088 0.0072 0.0079 13,400,477 +0.00(+6.76%)
Dec 07, 2021 0.0077 0.0079 0.0071 0.0074 6,515,959 +0.00(+4.23%)
Dec 06, 2021 0.0073 0.0084 0.0070 0.0071 6,518,835 -0.00(-2.74%)
Dec 03, 2021 0.0096 0.0096 0.0070 0.0073 21,521,723 -0.00(-19.78%)
Dec 02, 2021 0.0080 0.0105 0.0070 0.0091 49,207,128 +0.00(+30.00%)
Dec 01, 2021 0.0084 0.0084 0.0070 0.0070 8,923,781 -0.00(-14.63%)
Nov 30, 2021 0.0080 0.0082 0.0075 0.0082 3,018,072 +0.00(+2.50%)
Nov 29, 2021 0.0077 0.0090 0.0076 0.0080 5,975,035 -0.00(-2.44%)
Nov 26, 2021 0.0087 0.0087 0.0081 0.0082 2,227,909 -0.00(-3.53%)
Nov 24, 2021 0.0084 0.0090 0.0076 0.0085 5,112,834 +0.00(+3.66%)
Nov 23, 2021 0.0082 0.0090 0.0072 0.0082 9,377,824 -0.00(-1.20%)
Nov 22, 2021 0.0098 0.0098 0.0080 0.0083 7,843,022 -0.00(-11.70%)
Nov 19, 2021 0.0100 0.0108 0.0090 0.0094 13,280,672 -0.00(-5.05%)
Nov 18, 2021 0.0102 0.0099 0.0097 0.0099 6,124,312 +0.00(+1.02%)
Nov 17, 2021 0.0098 0.0105 0.0095 0.0098 3,175,761 -0.00(-2.00%)
Nov 16, 2021 0.0109 0.0109 0.0095 0.0100 11,720,491 -0.00(-4.76%)
Nov 15, 2021 0.0103 0.0111 0.0103 0.0105 3,095,377 -0.00(-5.41%)
Nov 12, 2021 0.0107 0.0115 0.0102 0.0111 18,837,464 +0.00(+3.74%)
Nov 11, 2021 0.0107 0.0111 0.0103 0.0107 8,770,010 -0.00(-0.93%)
Nov 10, 2021 0.0114 0.0108 5,621,988 -0.00(-3.57%)
Nov 09, 2021 0.0130 0.0130 0.0108 0.0112 9,575,119 +0.00(+1.82%)
Nov 08, 2021 0.0118 0.0123 0.0105 0.0110 21,367,225 -0.00(-5.98%)
Nov 05, 2021 0.0132 0.0132 0.0115 0.0117 14,289,724 -0.00(-1.68%)
Nov 04, 2021 0.0114 0.0141 0.0111 0.0119 30,821,351 +0.00(+7.21%)
Nov 03, 2021 0.0110 0.0149 0.0107 0.0111 25,941,168 +0.00(+0.91%)
Nov 02, 2021 0.0106 0.0115 0.0106 0.0110 4,805,315 +0.00(+0.92%)
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.