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 (%)
Jul 30, 2021 0.0075 0.0076 0.0070 0.0072 4,746,087 -0.00(-5.26%)
Jul 29, 2021 0.0073 0.0081 0.0072 0.0076 1,903,700 +0.00(+5.56%)
Jul 28, 2021 0.0081 0.0081 0.0071 0.0072 1,030,855 -0.00(-2.70%)
Jul 27, 2021 0.0072 0.0079 0.0070 0.0074 4,774,671 +0.00(+2.78%)
Jul 26, 2021 0.0072 0.0075 0.0071 0.0072 1,597,113 -0.00(-2.70%)
Jul 23, 2021 0.0074 0.0075 0.0071 0.0074 1,775,544 -0.00(-1.33%)
Jul 22, 2021 0.0077 0.0080 0.0071 0.0075 3,762,284 +0.00(+2.74%)
Jul 21, 2021 0.0074 0.0077 0.0073 0.0073 2,688,505 -0.00(-2.67%)
Jul 20, 2021 0.0083 0.0083 0.0070 0.0075 2,703,051 -0.00(-3.85%)
Jul 19, 2021 0.0076 0.0079 0.0070 0.0078 5,227,689 +0.00(+2.63%)
Jul 16, 2021 0.0080 0.0080 0.0072 0.0076 4,170,125 +0.00(+1.33%)
Jul 15, 2021 0.0077 0.0080 0.0072 0.0075 3,298,691 -0.00(-2.60%)
Jul 14, 2021 0.0078 0.0089 0.0076 0.0077 3,698,070 -0.00(-6.10%)
Jul 13, 2021 0.0084 0.0085 0.0076 0.0082 2,813,224 -0.00(-2.38%)
Jul 12, 2021 0.0096 0.0096 0.0080 0.0084 4,645,539 +0.00(+1.20%)
Jul 09, 2021 0.0086 0.0089 0.0076 0.0083 3,259,503 +0.00(+3.75%)
Jul 08, 2021 0.0085 0.0100 0.0074 0.0080 12,538,726 +0.00(+5.26%)
Jul 07, 2021 0.0078 0.0086 0.0075 0.0076 3,159,990 -0.00(-1.30%)
Jul 06, 2021 0.0073 0.0087 0.0073 0.0077 3,365,244 -0.00(-3.75%)
Jul 02, 2021 0.0072 0.0082 0.0072 0.0080 4,509,372 +0.00(+11.11%)
Jul 01, 2021 0.0090 0.0090 0.0070 0.0072 11,151,148 -0.00(-10.00%)
Jun 30, 2021 0.0084 0.0089 0.0072 0.0080 8,662,868 -0.00(-8.05%)
Jun 29, 2021 0.0090 0.0090 0.0073 0.0087 11,098,103 +0.00(+1.16%)
Jun 28, 2021 0.0090 0.0095 0.0076 0.0086 3,839,044 +0.00(+1.18%)
Jun 25, 2021 0.0099 0.0099 0.0085 0.0085 3,770,809 -0.00(-5.56%)
Jun 24, 2021 0.0099 0.0105 0.0085 0.0090 7,139,228 -0.00(-10.00%)
Jun 23, 2021 0.0105 0.0105 0.0095 0.0100 2,237,634 -0.00(-1.96%)
Jun 22, 2021 0.0102 0.0108 0.0095 0.0102 3,394,725 +0.00(+0.99%)
Jun 21, 2021 0.0106 0.0109 0.0095 0.0101 5,195,849 +0.00(+4.12%)
Jun 18, 2021 0.0095 0.0141 0.0084 0.0097 6,243,541 +0.00(+2.11%)
Jun 17, 2021 0.0102 0.0106 0.0084 0.0095 20,925,212 -0.00(-8.65%)
Jun 16, 2021 0.0102 0.0109 0.0100 0.0104 7,119,378 +0.00(+0.97%)
Jun 15, 2021 0.0106 0.0113 0.0100 0.0103 7,433,434 -0.00(-5.50%)
Jun 14, 2021 0.0106 0.0118 0.0106 0.0109 8,765,561 -0.00(-2.68%)
Jun 11, 2021 0.0120 0.0120 0.0111 0.0112 3,174,521 -0.00(-2.61%)
Jun 10, 2021 0.0114 0.0118 0.0100 0.0115 10,617,644 +0.00(+4.55%)
Jun 09, 2021 0.0110 0.0115 0.0108 0.0110 2,659,685 -0.00(-1.79%)
Jun 08, 2021 0.0125 0.0125 0.0102 0.0112 5,017,356 -0.00(-2.61%)
Jun 07, 2021 0.0112 0.0120 0.0111 0.0115 5,277,708 -0.00(-0.86%)
Jun 04, 2021 0.0118 0.0118 0.0110 0.0116 5,108,684 +0.00(+3.57%)
Jun 03, 2021 0.0113 0.0120 0.0110 0.0112 4,314,318 -0.00(-5.88%)
Jun 02, 2021 0.0115 0.0120 0.0110 0.0119 6,561,617 -0.00(-0.83%)
Jun 01, 2021 0.0120 0.0126 0.0115 0.0120 6,075,290 +0.00(+0.00%)
May 28, 2021 0.0120 0.0129 0.0116 0.0120 2,965,877 -0.00(-4.76%)
May 27, 2021 0.0135 0.0135 0.0115 0.0126 5,969,216 +0.00(+3.28%)
May 26, 2021 0.0118 0.0125 0.0113 0.0122 6,043,943 +0.00(+5.17%)
May 25, 2021 0.0112 0.0131 0.0112 0.0116 4,636,164 +0.00(+2.65%)
May 24, 2021 0.0125 0.0131 0.0112 0.0113 8,357,499 -0.00(-10.32%)
May 21, 2021 0.0140 0.0145 0.0118 0.0126 11,238,370 -0.00(-9.35%)
May 20, 2021 0.0145 0.0150 0.0133 0.0139 10,000,273 +0.00(+0.72%)
May 19, 2021 0.0150 0.0150 0.0130 0.0138 11,022,967 -0.00(-7.38%)
May 18, 2021 0.0189 0.0189 0.0138 0.0149 10,346,756 -0.00(-6.88%)
May 17, 2021 0.0154 0.0198 0.0150 0.0160 24,048,764 +0.00(+3.90%)
May 14, 2021 0.0150 0.0160 0.0137 0.0154 27,430,500 +0.00(+10.79%)
May 13, 2021 0.0140 0.0151 0.0117 0.0139 49,367,680 +0.00(+19.83%)
May 12, 2021 0.0109 0.0145 0.0100 0.0116 31,791,066 +0.00(+5.45%)
May 11, 2021 0.0120 0.0123 0.0109 0.0110 10,063,005 -0.00(-9.84%)
May 10, 2021 0.0147 0.0147 0.0114 0.0122 13,329,490 -0.00(-6.15%)
May 07, 2021 0.0130 0.0150 0.0130 0.0130 23,417,016 -0.00(-3.70%)
May 06, 2021 0.0142 0.0148 0.0130 0.0135 11,964,030 -0.00(-10.00%)
May 05, 2021 0.0159 0.0160 0.0140 0.0150 13,056,015 -0.00(-3.85%)
May 04, 2021 0.0170 0.0170 0.0141 0.0156 14,060,494 +0.00(+6.85%)
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.