ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SWRM AppSwarm Inc (PK)

0.00035
0.00005 (16.67%)
Jul 26 2024 - Closed
Delayed by 15 minutes

SWRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.00035 0.00005 16.67% 0.0004 0.0004 0.0003 3,376,131
Jul 25 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 25,619,015
Jul 24 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.00025 63,782,111
Jul 23 2024 0.0004 0.00005 14.29% 0.0004 0.0005 0.0003 14,195,025
Jul 22 2024 0.00035 -0.00005 -12.50% 0.0003 0.0004 0.0003 1,059,841
Jul 19 2024 0.0004 -0.00004 -9.09% 0.0004 0.0004 0.0003 3,784,949
Jul 18 2024 0.00044 0.00004 10.00% 0.0003 0.00044 0.0003 2,061,956
Jul 17 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 3,752,729
Jul 16 2024 0.0004 -0.00007 -14.89% 0.0004 0.0004 0.0003 3,377,005
Jul 15 2024 0.00047 -0.00003 -6.00% 0.0004 0.0005 0.0004 110,100
Jul 12 2024 0.0005 0.0001 25.00% 0.00044 0.0005 0.0004 78,812
Jul 11 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 0
Jul 10 2024 0.0004 0.00 0.00% 0.0004 0.0005 0.0004 4,386,995
Jul 09 2024 0.0004 0.00 0.00% 0.00045 0.00045 0.0004 27,355
Jul 08 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 1,044,787
Jul 05 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 582,725
Jul 03 2024 0.0003 -0.0002 -40.00% 0.0004 0.00045 0.0003 1,027,700
Jul 02 2024 0.0005 0.0001 25.00% 0.00045 0.0005 0.0004 2,383,064
Jul 01 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 9,623,100
Jun 28 2024 0.0004 -0.00005 -11.11% 0.0004 0.00045 0.0003 43,852,172
Jun 27 2024 0.00045 -0.00005 -10.00% 0.0005 0.0005 0.0004 44,923,091
Jun 26 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0004 1,452,000
Jun 25 2024 0.0004 -0.00005 -11.11% 0.00045 0.00045 0.0004 30,000
Jun 24 2024 0.00045 -0.00005 -10.00% 0.0005 0.0005 0.0004 10,701,000
Jun 21 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 65,400,100
Jun 20 2024 0.00045 -0.00001 -2.17% 0.0004 0.00045 0.0004 31,825
Jun 18 2024 0.00046 0.00001 2.22% 0.00045 0.00046 0.0004 29,100
Jun 17 2024 0.00045 -0.00001 -2.17% 0.0005 0.0005 0.0004 16,430,199
Jun 14 2024 0.00046 0.00001 2.22% 0.0004 0.00046 0.0004 35,760
Jun 13 2024 0.00045 -0.00005 -10.00% 0.00045 0.00045 0.0004 55,334
Jun 12 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 1,521,883
Jun 11 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0004 11,046,799
Jun 10 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0005 479,426
Jun 07 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0005 702,800
Jun 06 2024 0.0005 0.00004 8.70% 0.0004 0.0005 0.0004 8,714,583
Jun 05 2024 0.00046 -0.00014 -23.34% 0.00045 0.0005 0.0004 1,187,961
Jun 04 2024 0.0006 0.00005 9.09% 0.0006 0.0006 0.0004 1,190,000
Jun 03 2024 0.00055 0.0001 22.22% 0.0004 0.0006 0.0004 4,130,008
May 31 2024 0.00045 -0.00005 -10.00% 0.00045 0.00045 0.00045 467
May 30 2024 0.0005 0.00 0.00% 0.0006 0.0006 0.0004 1,557,791
May 29 2024 0.0005 0.00 0.00% 0.00054 0.0006 0.0004 7,578,153
May 28 2024 0.0005 -0.00005 -9.09% 0.0006 0.0006 0.0005 1,226,467
May 24 2024 0.00055 0.00005 10.00% 0.0005 0.00055 0.0005 3,666,676
May 23 2024 0.0005 0.00 0.00% 0.00054 0.00054 0.0005 2,500
May 22 2024 0.0005 0.00002 4.17% 0.0006 0.0006 0.0004 1,602,311
May 21 2024 0.00048 -0.00007 -12.73% 0.00048 0.00048 0.00048 5,000
May 20 2024 0.00055 0.00 0.00% 0.00054 0.00055 0.00054 71,667
May 17 2024 0.00055 -0.00005 -8.33% 0.0004 0.0006 0.0004 1,477,747
May 16 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.00049 3,161,925
May 15 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 14,054,785
May 14 2024 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0004 598,695
May 13 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0004 3,298,331
May 10 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0004 33,529,762
May 09 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0006 1,801,440
May 08 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 14,000
May 07 2024 0.0006 0.00 0.00% 0.00064 0.00064 0.0006 3,000,000
May 06 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.00055 644,020
May 03 2024 0.0006 0.00005 9.09% 0.0005 0.0007 0.0005 4,215,026
May 02 2024 0.00055 -0.00005 -8.33% 0.0006 0.0006 0.00055 1,685,273
May 01 2024 0.0006 0.00003 5.26% 0.00056 0.0006 0.0005 550,590
Apr 30 2024 0.00057 0.00002 3.64% 0.0006 0.0006 0.0005 439,816
Apr 29 2024 0.00055 0.00 0.00% 0.0005 0.0006 0.0005 12,472,400