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 )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.0020 0.0021 0.0019 0.0021 3,737,045 +0.00(+0.00%)
Sep 29, 2022 0.0022 0.0022 0.0020 0.0021 950,036 -0.00(-4.55%)
Sep 28, 2022 0.0022 0.0023 0.0018 0.0022 441,200 +0.00(+0.00%)
Sep 27, 2022 0.0021 0.0023 0.0020 0.0022 1,400,118 +0.00(+10.00%)
Sep 26, 2022 0.0018 0.0022 0.0017 0.0020 6,871,408 +0.00(+17.65%)
Sep 23, 2022 0.0017 0.0021 0.0017 0.0017 3,689,468 -0.00(-10.53%)
Sep 22, 2022 0.0019 0.0021 0.0018 0.0019 4,068,444 +0.00(+0.00%)
Sep 21, 2022 0.0020 0.0022 0.0019 0.0019 1,959,276 -0.00(-5.00%)
Sep 20, 2022 0.0020 0.0020 0.0019 0.0020 1,423,700 +0.00(+11.11%)
Sep 19, 2022 0.0020 0.0021 0.0018 0.0018 5,353,886 -0.00(-5.26%)
Sep 16, 2022 0.0020 0.0021 0.0019 0.0019 8,139,687 -0.00(-9.52%)
Sep 15, 2022 0.0021 0.0023 0.0020 0.0021 9,863,156 +0.00(+0.00%)
Sep 14, 2022 0.0022 0.0023 0.0021 0.0021 1,893,465 -0.00(-8.70%)
Sep 13, 2022 0.0022 0.0025 0.0021 0.0023 2,754,243 +0.00(+0.00%)
Sep 12, 2022 0.0023 0.0023 0.0022 0.0023 990,161 +0.00(+4.55%)
Sep 09, 2022 0.0022 0.0024 0.0021 0.0022 5,002,451 -0.00(-4.35%)
Sep 08, 2022 0.0022 0.0024 0.0021 0.0023 4,507,935 -0.00(-4.17%)
Sep 07, 2022 0.0022 0.0025 0.0022 0.0024 11,138,344 +0.00(+9.09%)
Sep 06, 2022 0.0024 0.0025 0.0021 0.0022 4,311,920 -0.00(-4.35%)
Sep 02, 2022 0.0021 0.0025 0.0021 0.0023 1,031,192 +0.00(+9.52%)
Sep 01, 2022 0.0024 0.0026 0.0021 0.0021 6,771,902 -0.00(-8.70%)
Aug 31, 2022 0.0023 0.0026 0.0022 0.0023 6,293,178 +0.00(+0.00%)
Aug 30, 2022 0.0027 0.0027 0.0022 0.0023 1,751,474 -0.00(-8.00%)
Aug 29, 2022 0.0022 0.0026 0.0022 0.0025 63,500 +0.00(+8.70%)
Aug 26, 2022 0.0026 0.0026 0.0023 0.0023 5,015,581 +0.00(+0.00%)
Aug 25, 2022 0.0029 0.0030 0.0023 0.0023 5,438,708 -0.00(-17.86%)
Aug 24, 2022 0.0033 0.0033 0.0028 0.0028 7,944,813 -0.00(-15.15%)
Aug 23, 2022 0.0037 0.0037 0.0032 0.0033 5,656,912 -0.00(-8.33%)
Aug 22, 2022 0.0038 0.0039 0.0035 0.0036 13,134,962 -0.00(-2.70%)
Aug 19, 2022 0.0039 0.0039 0.0034 0.0037 5,797,536 -0.00(-5.13%)
Aug 18, 2022 0.0038 0.0039 0.0037 0.0039 3,853,127 +0.00(+2.63%)
Aug 17, 2022 0.0035 0.0038 0.0035 0.0038 8,116,354 +0.00(+8.57%)
Aug 16, 2022 0.0034 0.0035 0.0033 0.0035 4,304,915 +0.00(+9.37%)
Aug 15, 2022 0.0031 0.0034 0.0030 0.0032 9,497,968 +0.00(+6.67%)
Aug 12, 2022 0.0030 0.0032 0.0030 0.0030 7,789,048 +0.00(+7.14%)
Aug 11, 2022 0.0023 0.0031 0.0023 0.0028 13,415,383 +0.00(+3.70%)
Aug 10, 2022 0.0025 0.0029 0.0023 0.0027 5,140,141 +0.00(+8.00%)
Aug 09, 2022 0.0028 0.0031 0.0025 0.0025 17,685,848 +0.00(+0.00%)
Aug 08, 2022 0.0022 0.0029 0.0022 0.0025 7,314,158 +0.00(+8.70%)
Aug 05, 2022 0.0024 0.0024 0.0022 0.0023 1,044,082 -0.00(-4.17%)
Aug 04, 2022 0.0026 0.0026 0.0024 0.0024 509,266 +0.00(+4.35%)
Aug 03, 2022 0.0022 0.0029 0.0021 0.0023 19,603,508 +0.00(+9.52%)
Aug 02, 2022 0.0021 0.0022 0.0020 0.0021 1,095,554 +0.00(+5.00%)
Aug 01, 2022 0.0021 0.0022 0.0020 0.0020 20,397,760 -0.00(-9.09%)
Jul 29, 2022 0.0023 0.0024 0.0021 0.0022 14,719,773 -0.00(-4.35%)
Jul 28, 2022 0.0023 0.0024 0.0023 0.0023 2,227,091 +0.00(+0.00%)
Jul 27, 2022 0.0024 0.0025 0.0023 0.0023 554,639 +0.00(+0.00%)
Jul 26, 2022 0.0026 0.0028 0.0023 0.0023 9,151,459 -0.00(-14.81%)
Jul 25, 2022 0.0028 0.0028 0.0026 0.0027 1,083,221 +0.00(+3.85%)
Jul 22, 2022 0.0029 0.0030 0.0025 0.0026 2,745,517 -0.00(-7.14%)
Jul 21, 2022 0.0028 0.0028 0.0025 0.0028 2,316,392 +0.00(+12.00%)
Jul 20, 2022 0.0025 0.0028 0.0024 0.0025 4,769,426 -0.00(-7.41%)
Jul 19, 2022 0.0027 0.0028 0.0025 0.0027 12,692,401 +0.00(+8.00%)
Jul 18, 2022 0.0023 0.0027 0.0023 0.0025 13,985,678 +0.00(+8.70%)
Jul 15, 2022 0.0023 0.0024 0.0023 0.0023 572,000 -0.00(-4.17%)
Jul 14, 2022 0.0025 0.0025 0.0023 0.0024 2,055,679 +0.00(+0.00%)
Jul 13, 2022 0.0021 0.0025 0.0021 0.0024 3,402,024 +0.00(+14.29%)
Jul 12, 2022 0.0021 0.0024 0.0020 0.0021 8,409,634 -0.00(-4.55%)
Jul 11, 2022 0.0022 0.0022 0.0021 0.0022 1,094,850 +0.00(+0.00%)
Jul 08, 2022 0.0021 0.0023 0.0021 0.0022 891,863 +0.00(+4.76%)
Jul 07, 2022 0.0022 0.0023 0.0020 0.0021 1,911,102 -0.00(-4.55%)
Jul 06, 2022 0.0020 0.0022 0.0020 0.0022 2,265,370 +0.00(+4.76%)
Jul 05, 2022 0.0025 0.0025 0.0021 0.0021 4,698,614 -0.00(-16.00%)
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.