Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 0.0049 0.0059 0.0049 0.0053 4,730,657 +0.00(+8.16%)
Oct 30, 2019 0.0046 0.0050 0.0044 0.0049 197,254 +0.00(+4.26%)
Oct 29, 2019 0.0050 0.0050 0.0045 0.0047 1,411,955 +0.00(+0.00%)
Oct 28, 2019 0.0045 0.0051 0.0045 0.0047 1,683,618 +0.00(+2.17%)
Oct 25, 2019 0.0046 0.0052 0.0046 0.0046 242,600 -0.00(-8.00%)
Oct 24, 2019 0.0049 0.0050 0.0049 0.0050 120,503 -0.00(-5.66%)
Oct 23, 2019 0.0046 0.0053 0.0046 0.0053 29,250 +0.00(+6.00%)
Oct 22, 2019 0.0049 0.0052 0.0045 0.0050 128,392 -0.00(-3.85%)
Oct 21, 2019 0.0053 0.0053 0.0044 0.0052 355,455 -0.00(-1.89%)
Oct 18, 2019 0.0053 0.0053 0.0045 0.0053 2,879,600 +0.00(+0.00%)
Oct 17, 2019 0.0045 0.0053 0.0045 0.0053 413,801 +0.00(+12.77%)
Oct 16, 2019 0.0046 0.0049 0.0045 0.0047 21,155 -0.00(-4.08%)
Oct 15, 2019 0.0049 0.0049 0.0045 0.0049 157,934 +0.00(+0.00%)
Oct 14, 2019 0.0047 0.0049 0.0047 0.0049 227,810 +0.00(+4.26%)
Oct 11, 2019 0.0048 0.0048 0.0042 0.0047 153,500 +0.00(+0.00%)
Oct 10, 2019 0.0048 0.0048 0.0046 0.0047 141,401 -0.00(-4.08%)
Oct 09, 2019 0.0048 0.0050 0.0045 0.0049 670,570 +0.00(+2.08%)
Oct 08, 2019 0.0049 0.0050 0.0047 0.0048 3,681,250 -0.00(-4.00%)
Oct 07, 2019 0.0051 0.0056 0.0050 0.0050 3,990,100 -0.00(-9.09%)
Oct 04, 2019 0.0070 0.0077 0.0049 0.0055 5,895,600 -0.00(-16.67%)
Oct 03, 2019 0.0065 0.0066 0.0060 0.0066 57,386 +0.00(+4.76%)
Oct 02, 2019 0.0055 0.0065 0.0055 0.0063 191,146 +0.00(+8.62%)
Oct 01, 2019 0.0063 0.0070 0.0055 0.0058 1,870,338 -0.00(-3.33%)
Sep 30, 2019 0.0068 0.0068 0.0058 0.0060 117,034 -0.00(-7.69%)
Sep 27, 2019 0.0060 0.0065 0.0058 0.0065 1,102,400 +0.00(+3.17%)
Sep 26, 2019 0.0070 0.0070 0.0060 0.0063 927,598 -0.00(-10.00%)
Sep 25, 2019 0.0063 0.0075 0.0060 0.0070 1,117,352 +0.00(+9.37%)
Sep 24, 2019 0.0073 0.0076 0.0062 0.0064 716,740 -0.00(-8.57%)
Sep 23, 2019 0.0065 0.0070 0.0062 0.0070 2,065,209 -0.00(-1.41%)
Sep 20, 2019 0.0081 0.0081 0.0064 0.0071 988,600 +0.00(+1.43%)
Sep 19, 2019 0.0079 0.0079 0.0064 0.0070 284,748 -0.00(-11.39%)
Sep 18, 2019 0.0083 0.0084 0.0068 0.0079 120,708 -0.00(-4.82%)
Sep 17, 2019 0.0065 0.0084 0.0062 0.0083 1,188,601 -0.00(-12.63%)
Sep 16, 2019 0.0078 0.0095 0.0062 0.0095 1,820,300 +0.00(+18.75%)
Sep 13, 2019 0.0088 0.0088 0.0078 0.0080 712,700 -0.00(-9.09%)
Sep 12, 2019 0.0076 0.0094 0.0076 0.0088 1,194,900 +0.00(+10.00%)
Sep 11, 2019 0.0080 0.0095 0.0080 0.0080 95,001 +0.00(+0.00%)
Sep 10, 2019 0.0085 0.0085 0.0077 0.0080 134,999 -0.00(-10.11%)
Sep 09, 2019 0.0084 0.0095 0.0075 0.0089 467,266 +0.00(+5.95%)
Sep 06, 2019 0.0062 0.0084 0.0062 0.0084 94,800 +0.00(+5.00%)
Sep 05, 2019 0.0084 0.0084 0.0062 0.0080 876,244 +0.00(+31.15%)
Sep 04, 2019 0.0079 0.0080 0.0061 0.0061 138,041 -0.00(-27.38%)
Sep 03, 2019 0.0074 0.0084 0.0068 0.0084 339,250 +0.00(+5.00%)
Aug 30, 2019 0.0075 0.0084 0.0073 0.0080 311,100 +0.00(+6.67%)
Aug 29, 2019 0.0067 0.0077 0.0066 0.0075 45,493 -0.00(-2.60%)
Aug 28, 2019 0.0071 0.0082 0.0071 0.0077 77,439 +0.00(+2.67%)
Aug 27, 2019 0.0072 0.0075 0.0072 0.0075 370,001 -0.00(-8.54%)
Aug 26, 2019 0.0075 0.0083 0.0071 0.0082 141,760 -0.00(-3.53%)
Aug 23, 2019 0.0077 0.0085 0.0060 0.0085 591,600 +0.00(+2.41%)
Aug 22, 2019 0.0085 0.0088 0.0083 0.0083 228,696 -0.00(-3.49%)
Aug 21, 2019 0.0088 0.0089 0.0084 0.0086 1,298,312 +0.00(+4.88%)
Aug 20, 2019 0.0080 0.0090 0.0080 0.0082 432,433 +0.00(+0.00%)
Aug 19, 2019 0.0075 0.0082 0.0075 0.0082 460,729 +0.00(+9.33%)
Aug 16, 2019 0.0060 0.0075 0.0060 0.0075 329,900 +0.00(+7.14%)
Aug 15, 2019 0.0080 0.0082 0.0060 0.0070 2,113,364 -0.00(-12.50%)
Aug 14, 2019 0.0080 0.0080 0.0075 0.0080 456,973 +0.00(+0.00%)
Aug 13, 2019 0.0080 0.0080 0.0076 0.0080 335,030 +0.00(+2.56%)
Aug 12, 2019 0.0077 0.0078 0.0077 0.0078 268,387 +0.00(+1.30%)
Aug 09, 2019 0.0077 0.0077 0.0075 0.0077 339,400 -0.00(-1.28%)
Aug 08, 2019 0.0080 0.0080 0.0070 0.0078 587,089 -0.00(-2.50%)
Aug 07, 2019 0.0082 0.0089 0.0070 0.0080 873,274 -0.00(-6.98%)
Aug 06, 2019 0.0090 0.0105 0.0085 0.0086 291,728 -0.00(-4.44%)
Aug 05, 2019 0.0100 0.0100 0.0090 0.0090 607,911 -0.00(-6.25%)
Aug 02, 2019 0.0100 0.0100 0.0094 0.0096 294,100 -0.00(-4.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.