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 (%)
Mar 31, 2020 0.0014 0.0016 0.0013 0.0015 891,214 +0.00(+7.14%)
Mar 30, 2020 0.0018 0.0018 0.0014 0.0014 4,206,060 -0.00(-22.22%)
Mar 27, 2020 0.0018 0.0022 0.0015 0.0018 4,526,300 +0.00(+0.00%)
Mar 26, 2020 0.0017 0.0018 0.0015 0.0018 4,020,208 +0.00(+12.50%)
Mar 25, 2020 0.0022 0.0022 0.0014 0.0016 2,618,350 +0.00(+14.29%)
Mar 24, 2020 0.0024 0.0028 0.0014 0.0014 16,623,792 -0.00(-30.00%)
Mar 23, 2020 0.0020 0.0020 0.0016 0.0020 284,600 +0.00(+0.00%)
Mar 20, 2020 0.0018 0.0020 0.0016 0.0020 3,390,200 +0.00(+0.00%)
Mar 19, 2020 0.0017 0.0021 0.0017 0.0020 1,045,752 +0.00(+0.00%)
Mar 18, 2020 0.0022 0.0025 0.0017 0.0020 3,548,001 +0.00(+0.00%)
Mar 17, 2020 0.0023 0.0023 0.0018 0.0020 2,387,500 -0.00(-9.09%)
Mar 16, 2020 0.0026 0.0026 0.0018 0.0022 1,187,600 +0.00(+4.76%)
Mar 13, 2020 0.0016 0.0024 0.0016 0.0021 605,900 +0.00(+5.00%)
Mar 12, 2020 0.0013 0.0026 0.0013 0.0020 1,953,984 -0.00(-16.67%)
Mar 11, 2020 0.0025 0.0025 0.0020 0.0024 449,062 -0.00(-7.69%)
Mar 10, 2020 0.0023 0.0026 0.0023 0.0026 68,300 +0.00(+13.04%)
Mar 09, 2020 0.0024 0.0026 0.0023 0.0023 1,172,764 -0.00(-4.17%)
Mar 06, 2020 0.0024 0.0024 0.0022 0.0024 2,019,200 +0.00(+14.29%)
Mar 05, 2020 0.0023 0.0026 0.0020 0.0021 4,559,209 -0.00(-4.55%)
Mar 04, 2020 0.0023 0.0026 0.0021 0.0022 6,456,200 -0.00(-4.35%)
Mar 03, 2020 0.0026 0.0026 0.0021 0.0023 6,826,964 -0.00(-4.17%)
Mar 02, 2020 0.0023 0.0026 0.0023 0.0024 1,626,731 -0.00(-4.00%)
Feb 28, 2020 0.0026 0.0028 0.0024 0.0025 3,756,200 -0.00(-7.41%)
Feb 27, 2020 0.0029 0.0030 0.0026 0.0027 7,432,139 -0.00(-6.90%)
Feb 26, 2020 0.0025 0.0032 0.0025 0.0029 5,845,952 +0.00(+20.83%)
Feb 25, 2020 0.0025 0.0035 0.0022 0.0024 5,256,391 -0.00(-7.69%)
Feb 24, 2020 0.0023 0.0027 0.0023 0.0026 1,642,752 +0.00(+8.33%)
Feb 21, 2020 0.0027 0.0027 0.0023 0.0024 3,804,100 -0.00(-11.11%)
Feb 20, 2020 0.0026 0.0030 0.0024 0.0027 2,174,376 -0.00(-10.00%)
Feb 19, 2020 0.0034 0.0034 0.0026 0.0030 2,413,354 -0.00(-3.23%)
Feb 18, 2020 0.0030 0.0032 0.0028 0.0031 1,216,537 +0.00(+0.00%)
Feb 14, 2020 0.0028 0.0031 0.0028 0.0031 870,700 +0.00(+3.33%)
Feb 13, 2020 0.0029 0.0033 0.0027 0.0030 1,151,007 +0.00(+0.00%)
Feb 12, 2020 0.0026 0.0032 0.0026 0.0030 3,778,753 +0.00(+15.38%)
Feb 11, 2020 0.0026 0.0029 0.0024 0.0026 2,689,623 -0.00(-13.33%)
Feb 10, 2020 0.0031 0.0031 0.0026 0.0030 1,390,907 -0.00(-3.23%)
Feb 07, 2020 0.0027 0.0031 0.0027 0.0031 1,729,100 +0.00(+3.33%)
Feb 06, 2020 0.0031 0.0032 0.0028 0.0030 781,401 +0.00(+0.00%)
Feb 05, 2020 0.0030 0.0030 0.0029 0.0030 173,001 +0.00(+3.45%)
Feb 04, 2020 0.0035 0.0035 0.0027 0.0029 799,581 -0.00(-9.38%)
Feb 03, 2020 0.0026 0.0034 0.0026 0.0032 431,557 -0.00(-8.57%)
Jan 31, 2020 0.0030 0.0035 0.0028 0.0035 782,500 +0.00(+16.67%)
Jan 30, 2020 0.0026 0.0030 0.0026 0.0030 508,778 +0.00(+20.00%)
Jan 29, 2020 0.0029 0.0030 0.0025 0.0025 769,188 -0.00(-13.79%)
Jan 28, 2020 0.0026 0.0029 0.0025 0.0029 552,775 +0.00(+3.57%)
Jan 27, 2020 0.0026 0.0028 0.0025 0.0028 1,518,554 +0.00(+0.00%)
Jan 24, 2020 0.0028 0.0030 0.0026 0.0028 717,400 +0.00(+3.70%)
Jan 23, 2020 0.0032 0.0032 0.0026 0.0027 1,099,805 -0.00(-15.62%)
Jan 22, 2020 0.0034 0.0034 0.0028 0.0032 206,300 +0.00(+3.23%)
Jan 21, 2020 0.0033 0.0033 0.0031 0.0031 171,859 -0.00(-6.06%)
Jan 17, 2020 0.0030 0.0034 0.0025 0.0033 999,800 +0.00(+6.45%)
Jan 16, 2020 0.0030 0.0035 0.0029 0.0031 110,240 +0.00(+10.71%)
Jan 15, 2020 0.0033 0.0035 0.0028 0.0028 790,707 -0.00(-6.67%)
Jan 14, 2020 0.0035 0.0035 0.0028 0.0030 6,872,691 -0.00(-14.29%)
Jan 13, 2020 0.0037 0.0037 0.0031 0.0035 979,893 +0.00(+2.94%)
Jan 10, 2020 0.0028 0.0037 0.0028 0.0034 133,100 +0.00(+36.00%)
Jan 09, 2020 0.0029 0.0035 0.0025 0.0025 1,106,427 -0.00(-30.56%)
Jan 08, 2020 0.0033 0.0037 0.0027 0.0036 3,089,558 +0.00(+9.09%)
Jan 07, 2020 0.0036 0.0036 0.0030 0.0033 649,545 +0.00(+0.00%)
Jan 06, 2020 0.0032 0.0037 0.0030 0.0033 1,203,025 -0.00(-8.33%)
Jan 03, 2020 0.0031 0.0036 0.0031 0.0036 2,454,800 +0.00(+12.50%)
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.