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: 12:57 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 0.0495 0.0590 0.0351 0.0410 104,048,608 -0.00(-5.09%)
Feb 25, 2021 0.0370 0.0639 0.0330 0.0432 250,385,168 +0.01(+44.00%)
Feb 24, 2021 0.0235 0.0440 0.0223 0.0300 96,018,192 +0.01(+30.43%)
Feb 23, 2021 0.0340 0.0380 0.0201 0.0230 57,989,576 -0.01(-36.11%)
Feb 22, 2021 0.0405 0.0418 0.0264 0.0360 145,764,480 -0.01(-13.67%)
Feb 19, 2021 0.0130 0.0435 0.0130 0.0417 432,988,288 +0.03(+265.79%)
Feb 18, 2021 0.0137 0.0140 0.0111 0.0114 21,763,004 -0.00(-16.18%)
Feb 17, 2021 0.0135 0.0140 0.0128 0.0136 24,223,950 +0.00(+5.43%)
Feb 16, 2021 0.0131 0.0140 0.0100 0.0129 19,291,002 +0.00(+0.78%)
Feb 12, 2021 0.0120 0.0154 0.0110 0.0128 22,415,000 -0.00(-4.48%)
Feb 11, 2021 0.0177 0.0183 0.0120 0.0134 31,376,212 -0.00(-14.65%)
Feb 10, 2021 0.0150 0.0179 0.0114 0.0157 73,627,344 +0.00(+37.72%)
Feb 09, 2021 0.0099 0.0133 0.0097 0.0114 84,353,472 +0.00(+26.67%)
Feb 08, 2021 0.0090 0.0093 0.0083 0.0090 28,723,144 +0.00(+5.88%)
Feb 05, 2021 0.0095 0.0095 0.0080 0.0085 16,357,600 +0.00(+2.41%)
Feb 04, 2021 0.0095 0.0112 0.0078 0.0083 24,534,096 -0.00(-10.75%)
Feb 03, 2021 0.0090 0.0120 0.0085 0.0093 95,222,272 +0.00(+8.14%)
Feb 02, 2021 0.0090 0.0090 0.0080 0.0086 6,728,566 +0.00(+7.50%)
Feb 01, 2021 0.0091 0.0091 0.0074 0.0080 8,083,698 -0.00(-2.44%)
Jan 29, 2021 0.0092 0.0092 0.0070 0.0082 16,336,000 -0.00(-13.68%)
Jan 28, 2021 0.0115 0.0115 0.0083 0.0095 15,093,758 +0.00(+3.26%)
Jan 27, 2021 0.0117 0.0117 0.0082 0.0092 19,608,404 -0.00(-12.38%)
Jan 26, 2021 0.0121 0.0145 0.0100 0.0105 28,518,288 -0.00(-4.55%)
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 168,760,272 +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 43,939,792 +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 36,095,808 +0.00(+5.56%)
Dec 21, 2020 0.0074 0.0082 0.0051 0.0054 40,293,188 -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 116,369,848 +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 252,966,704 -0.00(-14.18%)
Dec 14, 2020 0.0025 0.0207 0.0025 0.0134 561,628,288 +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%)
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.