SWRM

AppSwarm (PK) Historical Data

SWRM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 0.0139 0.0023 19.83% 0.014 0.0151 0.0117 49,367,682
May 12 2021 0.0116 0.0006 5.45% 0.0109 0.0145 0.01 31,791,064
May 11 2021 0.011 0.00 +0.00% 0.012 0.0123 0.0109 0
May 11 2021 0.011 -0.0012 -9.84% 0.012 0.0123 0.0109 10,063,005
May 10 2021 0.0122 -0.0008 -6.15% 0.0147 0.0147 0.0114 13,329,490
May 07 2021 0.013 -0.0005 -3.7% 0.013 0.015 0.013 23,417,017
May 06 2021 0.0135 0.00 +0.00% 0.0142 0.01476 0.013 0
May 06 2021 0.0135 -0.0015 -10.0% 0.0142 0.01476 0.013 11,964,029
May 05 2021 0.015 -0.0006 -3.85% 0.0159 0.016 0.014 13,056,015
May 04 2021 0.0156 0.001 6.85% 0.017 0.017 0.0141 14,060,494
May 03 2021 0.0146 0.00 +0.00% 0.0149 0.017 0.014 0
May 03 2021 0.0146 -0.0008 -5.19% 0.0149 0.017 0.014 35,317,324
Apr 30 2021 0.0154 0.001 6.94% 0.0146 0.0155 0.0137 7,836,661
Apr 29 2021 0.0144 0.00 +0.00% 0.0154 0.0163 0.0139 0
Apr 29 2021 0.0144 -0.001 -6.46% 0.0154 0.0163 0.0139 16,420,484
Apr 28 2021 0.015395 0.00 +0.00% 0.0162 0.0174 0.0146 0
Apr 28 2021 0.015395 -0.00001 -0.03% 0.0162 0.0174 0.0146 23,932,124
Apr 27 2021 0.0154 -0.0003 -1.91% 0.016 0.01661 0.0152 10,702,731
Apr 26 2021 0.0157 -0.0008 -4.85% 0.0155 0.0174 0.0149 15,389,953
Apr 23 2021 0.0165 0.00 +0.00% 0.0156 0.0179 0.01475 0
Apr 23 2021 0.0165 -0.0005 -2.94% 0.0156 0.0179 0.01475 19,630,665
Apr 22 2021 0.017 -0.0001 -0.58% 0.0172 0.0188 0.0151 39,962,373
Apr 21 2021 0.0171 0.00 +0.00% 0.0141 0.0229 0.0123 0
Apr 21 2021 0.0171 0.003 21.28% 0.0141 0.0229 0.0123 102,683,361
Apr 20 2021 0.0141 -0.0066 -31.88% 0.025 0.025 0.013 97,633,209
Apr 19 2021 0.0207 0.00 +0.00% 0.0373 0.0382 0.0205 0
Apr 19 2021 0.0207 -0.0077 -27.11% 0.0373 0.0382 0.0205 236,907,113
Apr 16 2021 0.0284 0.0159 127.2% 0.012 0.0287 0.011 249,577,431
Apr 15 2021 0.0125 0.00 +0.00% 0.0135 0.0137 0.012 0
Apr 15 2021 0.0125 -0.00074 -5.59% 0.0135 0.0137 0.012 10,863,796
Apr 14 2021 0.01324 -0.00096 -6.76% 0.014 0.0151 0.01281 4,251,193
Apr 13 2021 0.0142 -0.0014 -8.97% 0.0155 0.0155 0.0141 4,463,943
Apr 12 2021 0.0156 0.00 +0.00% 0.0185 0.0185 0.0138 0
Apr 12 2021 0.0156 -0.00105 -6.31% 0.0185 0.0185 0.0138 8,406,218
Apr 09 2021 0.01665 0.00135 8.82% 0.01525 0.0199 0.0126 36,918,700
Apr 08 2021 0.0153 -0.0014 -8.38% 0.0183 0.0183 0.014 11,503,816
Apr 07 2021 0.0167 0.00 +0.00% 0.0189 0.0189 0.015 0
Apr 07 2021 0.0167 -0.0001 -0.6% 0.0189 0.0189 0.015 10,017,404
Apr 06 2021 0.0168 -0.00095 -5.35% 0.0189 0.0189 0.0165 6,618,976
Apr 05 2021 0.01775 -0.00134 -7.02% 0.02 0.02 0.0173 8,366,456
Apr 02 2021 0.01909 0.00 +0.00% 0.0204 0.0204 0.018 0
Apr 01 2021 0.01909 -0.00001 -0.05% 0.0204 0.0204 0.018 3,013,929
Mar 31 2021 0.0191 0.00 +0.00% 0.0195 0.0231 0.018 0
Mar 31 2021 0.0191 -0.0007 -3.54% 0.0195 0.0231 0.018 10,202,877
Mar 30 2021 0.0198 0.00 0.0% 0.0197 0.0219 0.0195 5,347,383
Mar 29 2021 0.0198 -0.0012 -5.71% 0.023 0.0235 0.019 7,146,591
Mar 26 2021 0.021 0.00275 15.07% 0.025 0.0318 0.019 66,321,928
Mar 25 2021 0.01825 -0.00125 -6.41% 0.019 0.02 0.0175 9,746,668
Mar 24 2021 0.0195 0.00 +0.00% 0.02175 0.02175 0.019 0
Mar 24 2021 0.0195 -0.0011 -5.34% 0.02175 0.02175 0.019 8,217,860
Mar 23 2021 0.0206 0.0001 0.49% 0.01985 0.0235 0.0195 8,526,078
Mar 22 2021 0.0205 0.00 +0.00% 0.0275 0.0275 0.0194 0
Mar 22 2021 0.0205 -0.0029 -12.39% 0.0275 0.0275 0.0194 15,668,005
Mar 19 2021 0.0234 0.0044 23.16% 0.019 0.0319 0.0174 90,046,026
Mar 18 2021 0.019 -0.0045 -19.15% 0.0255 0.0262 0.0177 18,611,495
Mar 17 2021 0.0235 0.00 +0.00% 0.0235 0.0264 0.0214 0
Mar 17 2021 0.0235 -0.00068 -2.79% 0.0235 0.0264 0.0214 7,176,575
Mar 16 2021 0.024175 0.00 +0.00% 0.0277 0.028 0.0203 0
Mar 16 2021 0.024175 0.00078 3.31% 0.0277 0.028 0.0203 14,299,023
Mar 15 2021 0.0234 -0.0016 -6.4% 0.026 0.026 0.022 15,090,998
Mar 12 2021 0.025 -0.0025 -9.09% 0.025 0.03035 0.022 12,576,361
Mar 11 2021 0.0275 -0.00105 -3.68% 0.0257 0.0295 0.0257 12,208,384
Mar 10 2021 0.02855 0.00085 3.07% 0.0308 0.0308 0.0258 28,511,307
Mar 09 2021 0.0277 0.00 +0.00% 0.0325 0.0325 0.025 0
Mar 09 2021 0.0277 0.0007 2.59% 0.0325 0.0325 0.025 19,586,426
Mar 08 2021 0.027 -0.004 -12.9% 0.028 0.0316 0.026 26,630,786
Mar 05 2021 0.031 0.00 +0.00% 0.0275 0.0325 0.026 0
Mar 05 2021 0.031 0.0056 22.05% 0.0275 0.0325 0.026 25,600,810
Mar 04 2021 0.0254 0.00 +0.00% 0.0323 0.0323 0.0162 0
Mar 04 2021 0.0254 -0.0045 -15.05% 0.0323 0.0323 0.0162 48,001,473
Mar 03 2021 0.0299 -0.00547 -15.45% 0.0373 0.0373 0.0265 40,104,564
Mar 02 2021 0.035365 -0.00734 -17.18% 0.0427 0.0432 0.0327 24,818,489
Mar 01 2021 0.0427 0.00 +0.00% 0.045 0.045 0.035 0
Mar 01 2021 0.0427 0.0017 4.15% 0.045 0.045 0.035 42,273,253
Feb 26 2021 0.041 0.00 +0.00% 0.0495 0.059 0.0351 0
Feb 26 2021 0.041 -0.0022 -5.09% 0.0495 0.059 0.0351 104,048,656
Feb 25 2021 0.0432 0.0132 44.0% 0.037 0.0639 0.033 250,385,185
Feb 24 2021 0.03 0.00 +0.00% 0.0235 0.044 0.0223 0
Feb 24 2021 0.03 0.007 30.43% 0.0235 0.044 0.0223 96,018,196
Feb 23 2021 0.023 0.00 +0.00% 0.034 0.038 0.0201 0
Feb 23 2021 0.023 -0.013 -36.11% 0.034 0.038 0.0201 57,989,575
Feb 22 2021 0.036 -0.0057 -13.67% 0.0405 0.0442 0.0264 145,764,472
Feb 19 2021 0.0417 0.0303 265.79% 0.013 0.0435 0.01295 432,988,314
Feb 18 2021 0.0114 0.00 +0.00% 0.0137 0.014 0.0111 0
Feb 18 2021 0.0114 -0.0022 -16.18% 0.0137 0.014 0.0111 21,763,006
Feb 17 2021 0.0136 0.0007 5.43% 0.0135 0.014 0.0128 24,223,951
Feb 16 2021 0.0129 0.00 +0.00% 0.0131 0.014 0.01 0
Feb 16 2021 0.0129 0.0001 0.78% 0.0131 0.014 0.01 19,291,001


Your Recent History
USOTC
SWRM
AppSwarm (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.