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: 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 (%)
Aug 31, 2020 0.0035 0.0038 0.0033 0.0034 6,799,217 -0.00(-5.56%)
Aug 28, 2020 0.0036 0.0038 0.0033 0.0036 1,764,700 +0.00(+2.86%)
Aug 27, 2020 0.0031 0.0036 0.0031 0.0035 3,240,671 +0.00(+0.00%)
Aug 26, 2020 0.0034 0.0036 0.0033 0.0035 5,170,787 +0.00(+0.00%)
Aug 25, 2020 0.0039 0.0039 0.0034 0.0035 3,964,995 -0.00(-7.89%)
Aug 24, 2020 0.0040 0.0040 0.0033 0.0038 12,914,220 -0.00(-2.56%)
Aug 21, 2020 0.0033 0.0041 0.0030 0.0039 30,153,700 +0.00(+11.43%)
Aug 20, 2020 0.0033 0.0036 0.0033 0.0035 6,583,447 +0.00(+0.00%)
Aug 19, 2020 0.0036 0.0040 0.0033 0.0035 13,839,394 -0.00(-2.78%)
Aug 18, 2020 0.0043 0.0052 0.0033 0.0036 55,510,676 +0.00(+0.00%)
Aug 17, 2020 0.0037 0.0041 0.0032 0.0036 8,159,662 +0.00(+0.00%)
Aug 14, 2020 0.0045 0.0045 0.0035 0.0036 4,878,800 -0.00(-5.26%)
Aug 13, 2020 0.0042 0.0043 0.0036 0.0038 10,928,983 -0.00(-11.63%)
Aug 12, 2020 0.0053 0.0053 0.0040 0.0043 16,876,760 -0.00(-14.00%)
Aug 11, 2020 0.0065 0.0065 0.0043 0.0050 23,714,212 -0.00(-13.79%)
Aug 10, 2020 0.0040 0.0058 0.0035 0.0058 67,332,200 +0.00(+56.76%)
Aug 07, 2020 0.0034 0.0038 0.0033 0.0037 9,848,300 +0.00(+8.82%)
Aug 06, 2020 0.0034 0.0042 0.0031 0.0034 10,396,916 +0.00(+0.00%)
Aug 05, 2020 0.0031 0.0037 0.0031 0.0034 5,392,911 +0.00(+0.00%)
Aug 04, 2020 0.0038 0.0038 0.0033 0.0034 6,609,833 -0.00(-10.53%)
Aug 03, 2020 0.0035 0.0039 0.0033 0.0038 10,968,362 +0.00(+5.56%)
Jul 31, 2020 0.0035 0.0042 0.0035 0.0036 8,270,600 -0.00(-5.26%)
Jul 30, 2020 0.0041 0.0042 0.0032 0.0038 6,769,739 +0.00(+11.76%)
Jul 29, 2020 0.0039 0.0039 0.0032 0.0034 6,137,856 +0.00(+0.00%)
Jul 28, 2020 0.0039 0.0040 0.0032 0.0034 9,539,635 -0.00(-10.53%)
Jul 27, 2020 0.0037 0.0043 0.0037 0.0038 17,657,844 +0.00(+15.15%)
Jul 24, 2020 0.0039 0.0039 0.0030 0.0033 12,396,701 -0.00(-13.16%)
Jul 23, 2020 0.0036 0.0045 0.0034 0.0038 17,393,332 -0.00(-5.00%)
Jul 22, 2020 0.0052 0.0062 0.0033 0.0040 30,173,496 -0.00(-24.53%)
Jul 21, 2020 0.0050 0.0064 0.0040 0.0053 53,341,096 +0.00(+20.45%)
Jul 20, 2020 0.0035 0.0053 0.0032 0.0044 83,897,728 +0.00(+33.33%)
Jul 17, 2020 0.0031 0.0037 0.0027 0.0033 30,847,300 +0.00(+10.00%)
Jul 16, 2020 0.0028 0.0032 0.0026 0.0030 6,061,746 -0.00(-3.23%)
Jul 15, 2020 0.0030 0.0033 0.0027 0.0031 9,652,865 -0.00(-6.06%)
Jul 14, 2020 0.0038 0.0039 0.0030 0.0033 11,345,787 -0.00(-8.33%)
Jul 13, 2020 0.0034 0.0040 0.0026 0.0036 25,760,260 +0.00(+9.09%)
Jul 10, 2020 0.0042 0.0043 0.0030 0.0033 38,525,300 -0.00(-5.71%)
Jul 09, 2020 0.0023 0.0037 0.0023 0.0035 41,657,224 +0.00(+40.00%)
Jul 08, 2020 0.0021 0.0025 0.0021 0.0025 1,633,760 +0.00(+8.70%)
Jul 07, 2020 0.0023 0.0025 0.0022 0.0023 3,175,583 +0.00(+0.00%)
Jul 06, 2020 0.0026 0.0026 0.0022 0.0023 3,473,817 +0.00(+0.00%)
Jul 02, 2020 0.0022 0.0026 0.0021 0.0023 7,049,500 +0.00(+0.00%)
Jul 01, 2020 0.0027 0.0028 0.0021 0.0023 7,703,471 -0.00(-4.17%)
Jun 30, 2020 0.0023 0.0024 0.0021 0.0024 3,316,709 +0.00(+4.35%)
Jun 29, 2020 0.0024 0.0024 0.0022 0.0023 3,032,909 +0.00(+0.00%)
Jun 26, 2020 0.0022 0.0026 0.0022 0.0023 5,231,900 +0.00(+0.00%)
Jun 25, 2020 0.0026 0.0027 0.0022 0.0023 8,091,735 -0.00(-8.00%)
Jun 24, 2020 0.0028 0.0043 0.0021 0.0025 52,025,592 +0.00(+4.17%)
Jun 23, 2020 0.0035 0.0035 0.0023 0.0024 10,861,488 -0.00(-25.00%)
Jun 22, 2020 0.0023 0.0042 0.0021 0.0032 43,487,728 +0.00(+39.13%)
Jun 19, 2020 0.0022 0.0026 0.0021 0.0023 12,395,000 +0.00(+9.52%)
Jun 18, 2020 0.0021 0.0022 0.0019 0.0021 1,859,418 -0.00(-4.55%)
Jun 17, 2020 0.0021 0.0030 0.0019 0.0022 10,497,359 +0.00(+4.76%)
Jun 16, 2020 0.0017 0.0021 0.0017 0.0021 1,900,308 +0.00(+5.00%)
Jun 15, 2020 0.0020 0.0022 0.0016 0.0020 2,296,482 -0.00(-4.76%)
Jun 12, 2020 0.0022 0.0024 0.0021 0.0021 1,999,700 +0.00(+0.00%)
Jun 11, 2020 0.0024 0.0025 0.0020 0.0021 6,785,546 -0.00(-12.50%)
Jun 10, 2020 0.0026 0.0026 0.0021 0.0024 4,191,639 +0.00(+0.00%)
Jun 09, 2020 0.0027 0.0030 0.0023 0.0024 4,159,849 -0.00(-4.00%)
Jun 08, 2020 0.0029 0.0036 0.0025 0.0025 7,983,927 -0.00(-13.79%)
Jun 05, 2020 0.0031 0.0036 0.0024 0.0029 9,411,300 -0.00(-3.33%)
Jun 04, 2020 0.0025 0.0037 0.0021 0.0030 25,732,472 +0.00(+42.86%)
Jun 03, 2020 0.0037 0.0037 0.0020 0.0021 27,439,956 -0.00(-30.00%)
Jun 02, 2020 0.0017 0.0050 0.0017 0.0030 129,229,624 +0.00(+76.47%)
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.