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 )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
May 31, 2018 0.0165 0.0189 0.0155 0.0175 2,914,342 +0.00(+6.06%)
May 30, 2018 0.0170 0.0185 0.0159 0.0165 489,042 -0.00(-1.49%)
May 29, 2018 0.0163 0.0189 0.0157 0.0168 835,836 +0.00(+2.76%)
May 25, 2018 0.0163 0.0163 0.0163 0 +0.00(+3.10%)
May 24, 2018 0.0151 0.0160 0.0143 0.0158 860,988 +0.00(+4.70%)
May 23, 2018 0.0146 0.0162 0.0143 0.0151 2,834,678 -0.00(-6.21%)
May 22, 2018 0.0189 0.0189 0.0153 0.0161 646,621 -0.00(-12.50%)
May 21, 2018 0.0190 0.0190 0.0153 0.0184 1,251,896 -0.00(-3.16%)
May 18, 2018 0.0195 0.0210 0.0175 0.0190 1,601,981 +0.00(+3.26%)
May 17, 2018 0.0157 0.0190 0.0155 0.0184 804,923 +0.00(+19.48%)
May 16, 2018 0.0146 0.0159 0.0135 0.0154 209,093 +0.00(+6.21%)
May 15, 2018 0.0146 0.0146 0.0137 0.0145 312,245 +0.00(+0.00%)
May 14, 2018 0.0130 0.0145 0.0130 0.0145 502,256 +0.00(+1.40%)
May 11, 2018 0.0147 0.0148 0.0134 0.0143 1,067,703 -0.00(-1.72%)
May 10, 2018 0.0134 0.0154 0.0134 0.0146 1,134,206 +0.00(+7.78%)
May 09, 2018 0.0149 0.0149 0.0126 0.0135 1,010,864 -0.00(-1.46%)
May 08, 2018 0.0146 0.0148 0.0129 0.0137 1,584,799 -0.00(-2.14%)
May 07, 2018 0.0164 0.0168 0.0131 0.0140 3,772,225 -0.00(-15.15%)
May 04, 2018 0.0157 0.0198 0.0137 0.0165 4,274,365 +0.00(+4.43%)
May 03, 2018 0.0170 0.0170 0.0150 0.0158 4,259,807 -0.00(-4.24%)
May 02, 2018 0.0186 0.0186 0.0161 0.0165 4,046,784 -0.00(-11.29%)
May 01, 2018 0.0209 0.0209 0.0176 0.0186 3,529,001 -0.00(-7.00%)
Apr 30, 2018 0.0289 0.0289 0.0199 0.0200 3,792,908 -0.00(-17.70%)
Apr 27, 2018 0.0285 0.0285 0.0234 0.0243 374,749 +0.00(+1.25%)
Apr 26, 2018 0.0282 0.0294 0.0232 0.0240 464,575 -0.00(-9.77%)
Apr 25, 2018 0.0293 0.0298 0.0253 0.0266 217,084 -0.00(-9.22%)
Apr 24, 2018 0.0226 0.0293 0.0226 0.0293 1,685,781 +0.01(+22.08%)
Apr 23, 2018 0.0217 0.0243 0.0217 0.0240 271,721 +0.00(+9.59%)
Apr 20, 2018 0.0205 0.0250 0.0195 0.0219 1,201,828 +0.00(+14.06%)
Apr 19, 2018 0.0199 0.0205 0.0189 0.0192 1,919,668 +0.00(+0.42%)
Apr 18, 2018 0.0205 0.0205 0.0189 0.0191 1,087,811 +0.00(+1.16%)
Apr 17, 2018 0.0200 0.0208 0.0172 0.0189 2,184,536 -0.00(-5.50%)
Apr 16, 2018 0.0225 0.0225 0.0170 0.0200 2,208,398 +0.00(+5.26%)
Apr 13, 2018 0.0210 0.0237 0.0185 0.0190 5,533,980 -0.00(-17.75%)
Apr 12, 2018 0.0243 0.0290 0.0200 0.0231 3,996,763 +0.00(+2.67%)
Apr 11, 2018 0.0203 0.0265 0.0201 0.0225 891,165 +0.00(+0.00%)
Apr 10, 2018 0.0226 0.0230 0.0213 0.0225 185,030 -0.00(-1.32%)
Apr 09, 2018 0.0256 0.0256 0.0210 0.0228 119,316 -0.00(-0.87%)
Apr 06, 2018 0.0221 0.0298 0.0221 0.0230 393,537 +0.00(+12.75%)
Apr 05, 2018 0.0230 0.0231 0.0200 0.0204 232,636 -0.00(-11.30%)
Apr 04, 2018 0.0198 0.0231 0.0160 0.0230 235,023 +0.00(+9.52%)
Apr 03, 2018 0.0210 0.0224 0.0200 0.0210 519,732 -0.00(-11.39%)
Apr 02, 2018 0.0238 0.0240 0.0210 0.0237 130,785 -0.00(-1.25%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 +0.00(+14.29%)
Mar 28, 2018 0.0206 0.0240 0.0200 0.0210 1,263,051 -0.00(-2.78%)
Mar 27, 2018 0.0268 0.0268 0.0216 0.0216 601,540 -0.00(-9.05%)
Mar 26, 2018 0.0255 0.0263 0.0220 0.0238 752,559 -0.00(-5.00%)
Mar 23, 2018 0.0250 0.0260 0.0241 0.0250 130,092 +0.00(+2.04%)
Mar 22, 2018 0.0265 0.0269 0.0243 0.0245 305,666 -0.00(-5.41%)
Mar 21, 2018 0.0252 0.0269 0.0241 0.0259 190,432 +0.00(+1.57%)
Mar 20, 2018 0.0263 0.0280 0.0241 0.0255 491,143 -0.00(-1.54%)
Mar 19, 2018 0.0288 0.0288 0.0250 0.0259 591,401 -0.00(-7.50%)
Mar 16, 2018 0.0265 0.0310 0.0215 0.0280 1,416,819 +0.00(+12.00%)
Mar 15, 2018 0.0280 0.0280 0.0245 0.0250 1,297,595 -0.00(-3.85%)
Mar 14, 2018 0.0305 0.0305 0.0251 0.0260 522,833 -0.00(-10.34%)
Mar 13, 2018 0.0260 0.0300 0.0260 0.0290 297,772 +0.00(+1.40%)
Mar 12, 2018 0.0280 0.0310 0.0250 0.0286 765,758 -0.00(-3.05%)
Mar 09, 2018 0.0258 0.0310 0.0258 0.0295 283,879 -0.00(-3.59%)
Mar 08, 2018 0.0309 0.0309 0.0265 0.0306 134,381 +0.00(+0.49%)
Mar 07, 2018 0.0283 0.0309 0.0270 0.0305 180,444 +0.00(+1.50%)
Mar 06, 2018 0.0292 0.0309 0.0263 0.0300 405,234 +0.00(+0.33%)
Mar 05, 2018 0.0334 0.0335 0.0295 0.0299 542,411 -0.00(-10.75%)
Mar 02, 2018 0.0375 0.0375 0.0295 0.0335 270,681 +0.00(+4.69%)
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.