Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 3:23 PM EDT, Jun 7, 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 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%)
Jan 02, 2020 0.0037 0.0037 0.0032 0.0032 603,511 -0.00(-8.57%)
Dec 31, 2019 0.0034 0.0037 0.0032 0.0035 843,700 +0.00(+6.06%)
Dec 30, 2019 0.0033 0.0037 0.0033 0.0033 421,258 -0.00(-10.81%)
Dec 27, 2019 0.0037 0.0037 0.0033 0.0037 545,000 +0.00(+8.82%)
Dec 26, 2019 0.0038 0.0038 0.0033 0.0034 396,881 -0.00(-8.11%)
Dec 24, 2019 0.0037 0.0037 0.0032 0.0037 260,200 +0.00(+0.00%)
Dec 23, 2019 0.0033 0.0038 0.0033 0.0037 2,107,598 +0.00(+5.71%)
Dec 20, 2019 0.0035 0.0039 0.0032 0.0035 979,700 +0.00(+2.94%)
Dec 19, 2019 0.0037 0.0037 0.0033 0.0034 1,595,200 -0.00(-2.86%)
Dec 18, 2019 0.0037 0.0037 0.0033 0.0035 381,401 -0.00(-5.41%)
Dec 17, 2019 0.0037 0.0039 0.0033 0.0037 5,814,780 +0.00(+19.35%)
Dec 16, 2019 0.0032 0.0039 0.0031 0.0031 1,510,600 -0.00(-16.22%)
Dec 13, 2019 0.0038 0.0040 0.0032 0.0037 2,664,600 -0.00(-2.63%)
Dec 12, 2019 0.0034 0.0038 0.0033 0.0038 1,447,452 +0.00(+5.56%)
Dec 11, 2019 0.0034 0.0039 0.0032 0.0036 2,402,476 +0.00(+0.00%)
Dec 10, 2019 0.0040 0.0040 0.0032 0.0036 9,301,989 -0.00(-10.00%)
Dec 09, 2019 0.0029 0.0043 0.0029 0.0040 11,588,048 +0.00(+21.21%)
Dec 06, 2019 0.0031 0.0033 0.0028 0.0033 2,295,900 +0.00(+0.00%)
Dec 05, 2019 0.0036 0.0036 0.0030 0.0033 275,527 +0.00(+3.12%)
Dec 04, 2019 0.0031 0.0033 0.0031 0.0032 480,401 -0.00(-3.03%)
Dec 03, 2019 0.0036 0.0036 0.0031 0.0033 643,617 +0.00(+6.45%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.