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 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%)
May 03, 2021 0.0149 0.0170 0.0140 0.0146 35,317,324 -0.00(-5.19%)
Apr 30, 2021 0.0146 0.0155 0.0140 0.0154 7,836,600 +0.00(+6.94%)
Apr 29, 2021 0.0154 0.0163 0.0139 0.0144 16,420,483 -0.00(-6.49%)
Apr 28, 2021 0.0162 0.0174 0.0146 0.0154 23,932,124 +0.00(+0.00%)
Apr 27, 2021 0.0160 0.0166 0.0152 0.0154 10,702,730 -0.00(-1.91%)
Apr 26, 2021 0.0155 0.0174 0.0149 0.0157 15,389,953 -0.00(-4.85%)
Apr 23, 2021 0.0156 0.0179 0.0148 0.0165 19,630,600 -0.00(-2.94%)
Apr 22, 2021 0.0172 0.0188 0.0151 0.0170 39,962,372 -0.00(-0.58%)
Apr 21, 2021 0.0141 0.0229 0.0123 0.0171 102,683,360 +0.00(+21.28%)
Apr 20, 2021 0.0250 0.0250 0.0130 0.0141 97,633,216 -0.01(-31.88%)
Apr 19, 2021 0.0373 0.0382 0.0205 0.0207 236,907,104 -0.01(-27.11%)
Apr 16, 2021 0.0120 0.0287 0.0110 0.0284 249,577,408 +0.02(+127.20%)
Apr 15, 2021 0.0135 0.0137 0.0120 0.0125 10,863,796 -0.00(-5.30%)
Apr 14, 2021 0.0140 0.0151 0.0128 0.0132 4,251,193 -0.00(-7.04%)
Apr 13, 2021 0.0155 0.0155 0.0141 0.0142 4,463,943 -0.00(-8.97%)
Apr 12, 2021 0.0185 0.0185 0.0138 0.0156 8,406,218 -0.00(-6.59%)
Apr 09, 2021 0.0153 0.0199 0.0126 0.0167 36,918,700 +0.00(+9.15%)
Apr 08, 2021 0.0183 0.0183 0.0140 0.0153 11,503,816 -0.00(-8.38%)
Apr 07, 2021 0.0189 0.0189 0.0150 0.0167 10,017,404 -0.00(-0.60%)
Apr 06, 2021 0.0189 0.0189 0.0165 0.0168 6,618,976 -0.00(-5.62%)
Apr 05, 2021 0.0200 0.0200 0.0175 0.0178 8,366,456 -0.00(-6.81%)
Apr 01, 2021 0.0204 0.0204 0.0180 0.0191 3,013,900 +0.00(+0.00%)
Mar 31, 2021 0.0195 0.0231 0.0180 0.0191 10,202,877 -0.00(-3.54%)
Mar 30, 2021 0.0197 0.0219 0.0195 0.0198 5,347,383 +0.00(+0.00%)
Mar 29, 2021 0.0230 0.0235 0.0190 0.0198 7,146,591 -0.00(-5.71%)
Mar 26, 2021 0.0250 0.0318 0.0190 0.0210 66,321,900 +0.00(+14.75%)
Mar 25, 2021 0.0190 0.0200 0.0175 0.0183 9,746,668 -0.00(-6.15%)
Mar 24, 2021 0.0218 0.0218 0.0190 0.0195 8,217,860 -0.00(-5.34%)
Mar 23, 2021 0.0199 0.0235 0.0195 0.0206 8,526,078 +0.00(+0.49%)
Mar 22, 2021 0.0275 0.0275 0.0194 0.0205 15,668,005 -0.00(-12.39%)
Mar 19, 2021 0.0190 0.0319 0.0174 0.0234 90,045,992 +0.00(+23.16%)
Mar 18, 2021 0.0245 0.0262 0.0177 0.0190 18,611,496 -0.00(-19.15%)
Mar 17, 2021 0.0235 0.0264 0.0214 0.0235 7,176,575 -0.00(-2.89%)
Mar 16, 2021 0.0277 0.0280 0.0203 0.0242 14,299,023 +0.00(+3.42%)
Mar 15, 2021 0.0260 0.0260 0.0220 0.0234 15,090,998 -0.00(-6.40%)
Mar 12, 2021 0.0250 0.0304 0.0220 0.0250 12,576,300 -0.00(-9.09%)
Mar 11, 2021 0.0257 0.0295 0.0257 0.0275 12,208,384 -0.00(-3.85%)
Mar 10, 2021 0.0308 0.0308 0.0258 0.0286 28,511,306 +0.00(+3.25%)
Mar 09, 2021 0.0325 0.0325 0.0250 0.0277 19,586,424 +0.00(+2.59%)
Mar 08, 2021 0.0280 0.0316 0.0260 0.0270 26,630,788 -0.00(-12.90%)
Mar 05, 2021 0.0275 0.0325 0.0260 0.0310 25,600,800 +0.01(+22.05%)
Mar 04, 2021 0.0323 0.0323 0.0162 0.0254 48,001,476 -0.00(-15.05%)
Mar 03, 2021 0.0373 0.0373 0.0265 0.0299 40,104,560 -0.01(-15.54%)
Mar 02, 2021 0.0427 0.0432 0.0327 0.0354 24,818,488 -0.01(-17.10%)
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.