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 (%)
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%)
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%)
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.