Appswarm Inc (OP: SWRM )

0.0110 USD +0.0007 (+6.80%)
Official Closing Price Updated: 3:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 0.0101 0.0145 0.0101 0.0110 35,214,916 +0.00(+6.80%)
Jan 22, 2021 0.0100 0.0105 0.0092 0.0103 12,029,700 +0.00(+3.00%)
Jan 21, 2021 0.0098 0.0107 0.0090 0.0100 13,446,139 +0.00(+8.70%)
Jan 20, 2021 0.0099 0.0109 0.0085 0.0092 9,718,440 -0.00(-3.16%)
Jan 19, 2021 0.0103 0.0103 0.0088 0.0095 17,505,484 -0.00(-5.94%)
Jan 15, 2021 0.0146 0.0151 0.0090 0.0101 64,601,200 -0.00(-25.19%)
Jan 14, 2021 0.0073 0.0190 0.0070 0.0135 168,760,275 +0.01(+84.93%)
Jan 13, 2021 0.0069 0.0085 0.0069 0.0073 16,851,580 +0.00(+7.35%)
Jan 12, 2021 0.0072 0.0075 0.0063 0.0068 13,886,894 -0.00(-5.56%)
Jan 11, 2021 0.0066 0.0075 0.0064 0.0072 10,667,533 +0.00(+14.29%)
Jan 08, 2021 0.0064 0.0070 0.0059 0.0063 17,640,800 -0.00(-1.56%)
Jan 07, 2021 0.0059 0.0077 0.0059 0.0064 5,873,432 +0.00(+8.47%)
Jan 06, 2021 0.0069 0.0070 0.0058 0.0059 14,196,370 -0.00(-14.49%)
Jan 05, 2021 0.0085 0.0085 0.0061 0.0069 8,939,252 -0.00(-2.82%)
Jan 04, 2021 0.0066 0.0084 0.0061 0.0071 12,670,809 -0.00(-5.33%)
Dec 31, 2020 0.0075 0.0075 0.0075 35,349,172 +0.00(+0.00%)
Dec 30, 2020 0.0058 0.0088 0.0047 0.0075 35,349,172 +0.00(+29.31%)
Dec 29, 2020 0.0080 0.0084 0.0055 0.0058 14,157,691 -0.00(-13.43%)
Dec 28, 2020 0.0050 0.0095 0.0043 0.0067 43,939,794 +0.00(+39.58%)
Dec 24, 2020 0.0046 0.0049 0.0042 0.0048 8,459,500 +0.00(+0.00%)
Dec 23, 2020 0.0052 0.0061 0.0042 0.0048 16,710,417 -0.00(-15.79%)
Dec 22, 2020 0.0063 0.0063 0.0040 0.0057 36,095,809 +0.00(+5.56%)
Dec 21, 2020 0.0074 0.0082 0.0051 0.0054 40,293,187 -0.00(-23.94%)
Dec 18, 2020 0.0110 0.0110 0.0066 0.0071 59,597,700 -0.00(-29.00%)
Dec 17, 2020 0.0151 0.0156 0.0090 0.0100 116,369,850 +0.00(+25.00%)
Dec 16, 2020 0.0112 0.0138 0.0066 0.0080 115,247,200 -0.00(-30.43%)
Dec 15, 2020 0.0142 0.0191 0.0100 0.0115 252,966,700 -0.00(-14.18%)
Dec 14, 2020 0.0025 0.0207 0.0025 0.0134 561,628,300 +0.01(+436.00%)
Dec 11, 2020 0.0027 0.0027 0.0024 0.0025 8,262,000 +0.00(+0.00%)
Dec 10, 2020 0.0027 0.0027 0.0022 0.0025 3,250,200 +0.00(+0.00%)
Dec 09, 2020 0.0023 0.0027 0.0021 0.0025 11,001,270 +0.00(+19.05%)
Dec 08, 2020 0.0023 0.0023 0.0019 0.0021 10,390,840 +0.00(+0.00%)
Dec 07, 2020 0.0021 0.0024 0.0019 0.0021 8,943,162 -0.00(-4.55%)
Dec 04, 2020 0.0021 0.0023 0.0019 0.0022 4,596,200 +0.00(+4.76%)
Dec 03, 2020 0.0024 0.0024 0.0020 0.0021 6,186,776 +0.00(+0.00%)
Dec 02, 2020 0.0017 0.0023 0.0017 0.0021 3,094,742 +0.00(+5.00%)
Dec 01, 2020 0.0024 0.0024 0.0019 0.0020 6,413,318 +0.00(+0.00%)
Nov 30, 2020 0.0017 0.0020 0.0017 0.0020 7,297,348 +0.00(+11.11%)
Nov 27, 2020 0.0018 0.0019 0.0017 0.0018 3,495,100 +0.00(+0.00%)
Nov 25, 2020 0.0017 0.0019 0.0017 0.0018 7,839,400 +0.00(+5.88%)
Nov 24, 2020 0.0017 0.0019 0.0016 0.0017 8,862,970 +0.00(+0.00%)
Nov 23, 2020 0.0016 0.0019 0.0016 0.0017 3,213,359 +0.00(+0.00%)
Nov 20, 2020 0.0016 0.0017 0.0016 0.0017 3,128,100 +0.00(+0.00%)
Nov 19, 2020 0.0016 0.0018 0.0016 0.0017 6,857,834 -0.00(-5.56%)
Nov 18, 2020 0.0019 0.0020 0.0017 0.0018 9,104,650 -0.00(-10.00%)
Nov 17, 2020 0.0018 0.0024 0.0016 0.0020 56,586,394 +0.00(+25.00%)
Nov 16, 2020 0.0015 0.0017 0.0015 0.0016 4,133,336 +0.00(+0.00%)
Nov 13, 2020 0.0016 0.0018 0.0015 0.0016 10,684,600 -0.00(-5.88%)
Nov 12, 2020 0.0018 0.0019 0.0016 0.0017 4,217,435 -0.00(-10.53%)
Nov 11, 2020 0.0020 0.0020 0.0018 0.0019 10,335,124 -0.00(-5.00%)
Nov 10, 2020 0.0020 0.0020 0.0018 0.0020 4,940,726 +0.00(+0.00%)
Nov 09, 2020 0.0024 0.0024 0.0019 0.0020 5,428,108 -0.00(-4.76%)
Nov 06, 2020 0.0025 0.0025 0.0020 0.0021 5,612,500 -0.00(-4.55%)
Nov 05, 2020 0.0019 0.0030 0.0018 0.0022 30,727,509 +0.00(+15.79%)
Nov 04, 2020 0.0020 0.0020 0.0018 0.0019 2,365,281 +0.00(+0.00%)
Nov 03, 2020 0.0019 0.0021 0.0018 0.0019 4,171,202 +0.00(+0.00%)
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.