Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Technologies Inc (OP: WARM )

0.0014 +0.0001 (+7.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
May 31, 2017 0.1250 0.1400 0.1216 0.1263 613,040 -0.02(-11.12%)
May 30, 2017 0.1330 0.1423 0.1270 0.1421 219,350 -0.00(-0.63%)
May 26, 2017 0.1450 0.1450 0.1300 0.1430 899,868 -0.00(-1.38%)
May 25, 2017 0.1450 0.1520 0.1400 0.1450 389,669 +0.00(+0.00%)
May 24, 2017 0.1486 0.1650 0.1400 0.1450 279,545 -0.01(-8.63%)
May 23, 2017 0.1600 0.1649 0.1558 0.1587 47,859 +0.00(+2.39%)
May 22, 2017 0.1550 0.1650 0.1550 0.1550 150,538 -0.01(-6.06%)
May 19, 2017 0.1650 0.1650 0.1650 0.1650 5,454 +0.02(+10.00%)
May 18, 2017 0.1650 0.1650 0.1500 0.1500 30,960 -0.01(-6.25%)
May 17, 2017 0.1500 0.1600 0.1500 0.1600 31,163 +0.00(+0.00%)
May 16, 2017 0.1650 0.1650 0.1550 0.1600 46,226 -0.01(-3.61%)
May 15, 2017 0.1480 0.1660 0.1480 0.1660 47,714 +0.02(+12.16%)
May 12, 2017 0.1650 0.1650 0.1404 0.1480 62,675 -0.02(-10.30%)
May 11, 2017 0.1630 0.1650 0.1600 0.1650 222,385 +0.00(+1.23%)
May 10, 2017 0.1640 0.1700 0.1625 0.1630 232,800 -0.01(-4.12%)
May 09, 2017 0.1760 0.1770 0.1550 0.1700 411,000 -0.00(-2.16%)
May 08, 2017 0.1744 0.1770 0.1710 0.1737 349,536 -0.00(-1.84%)
May 05, 2017 0.1754 0.1770 0.1710 0.1770 168,187 +0.01(+2.91%)
May 04, 2017 0.1890 0.1900 0.1710 0.1720 477,491 -0.02(-9.47%)
May 03, 2017 0.1500 0.1900 0.1450 0.1900 437,823 +0.04(+26.67%)
May 02, 2017 0.1755 0.1755 0.1500 0.1500 628,015 -0.05(-24.92%)
May 01, 2017 0.2360 0.2440 0.1650 0.1998 614,538 -0.03(-13.51%)
Apr 28, 2017 0.2460 0.2500 0.2310 0.2310 225,463 -0.02(-7.59%)
Apr 27, 2017 0.2400 0.2500 0.2301 0.2500 304,405 +0.01(+3.93%)
Apr 26, 2017 0.2500 0.2500 0.2250 0.2405 211,765 +0.00(+0.21%)
Apr 25, 2017 0.2400 0.2550 0.2200 0.2400 247,305 -0.02(-6.80%)
Apr 24, 2017 0.2545 0.2600 0.2300 0.2575 624,468 +0.00(+0.98%)
Apr 21, 2017 0.2400 0.2582 0.2000 0.2550 680,526 +0.01(+4.94%)
Apr 20, 2017 0.2500 0.2500 0.2100 0.2430 266,402 +0.01(+5.65%)
Apr 19, 2017 0.2300 0.2500 0.2230 0.2300 180,795 +0.01(+3.19%)
Apr 18, 2017 0.2500 0.2500 0.2100 0.2229 170,000 -0.03(-10.84%)
Apr 17, 2017 0.2648 0.2648 0.2210 0.2500 213,690 -0.01(-5.37%)
Apr 13, 2017 0.2373 0.2642 0.2126 0.2642 171,508 +0.03(+11.38%)
Apr 12, 2017 0.2000 0.2373 0.1950 0.2372 602,029 +0.05(+24.84%)
Apr 11, 2017 0.2122 0.2122 0.1850 0.1900 490,127 -0.03(-13.40%)
Apr 10, 2017 0.2000 0.2450 0.1713 0.2194 546,932 +0.02(+12.74%)
Apr 07, 2017 0.1901 0.2000 0.1750 0.1946 201,910 +0.01(+5.93%)
Apr 06, 2017 0.1890 0.2150 0.1800 0.1837 978,377 +0.00(+2.06%)
Apr 05, 2017 0.1545 0.1900 0.1545 0.1800 635,087 +0.03(+20.81%)
Apr 04, 2017 0.1490 0.1500 0.1460 0.1490 34,593 +0.00(+0.00%)
Apr 03, 2017 0.1450 0.1500 0.1436 0.1490 70,735 +0.00(+2.76%)
Mar 31, 2017 0.1474 0.1474 0.1447 0.1450 43,650 -0.00(-1.69%)
Mar 30, 2017 0.1450 0.1478 0.1400 0.1475 114,690 +0.00(+1.72%)
Mar 29, 2017 0.1299 0.1497 0.1299 0.1450 626,861 +0.02(+13.73%)
Mar 28, 2017 0.1201 0.1300 0.1201 0.1275 32,065 +0.01(+6.07%)
Mar 27, 2017 0.1360 0.1360 0.1201 0.1202 49,286 -0.02(-14.14%)
Mar 24, 2017 0.1200 0.1400 0.1200 0.1400 1,228,372 +0.02(+16.67%)
Mar 23, 2017 0.1176 0.1300 0.1175 0.1200 478,052 -0.00(-3.69%)
Mar 22, 2017 0.1100 0.1250 0.1100 0.1246 363,325 +0.01(+13.27%)
Mar 21, 2017 0.1010 0.1100 0.1000 0.1100 863,704 +0.01(+8.91%)
Mar 20, 2017 0.0997 0.1020 0.0941 0.1010 271,029 +0.00(+4.12%)
Mar 17, 2017 0.0980 0.1000 0.0970 0.0970 212,000 -0.00(-1.02%)
Mar 16, 2017 0.0925 0.0980 0.0925 0.0980 594,219 +0.01(+5.95%)
Mar 15, 2017 0.0925 0.0925 0.0925 0.0925 113,951 -0.00(-2.63%)
Mar 14, 2017 0.0853 0.0950 0.0853 0.0950 204,389 +0.01(+5.56%)
Mar 13, 2017 0.0850 0.0900 0.0850 0.0900 239,532 +0.00(+0.00%)
Mar 10, 2017 0.0900 0.0975 0.0900 0.0900 76,277 -0.01(-7.69%)
Mar 09, 2017 0.0900 0.1000 0.0900 0.0975 33,710 -0.00(-2.50%)
Mar 08, 2017 0.0911 0.1000 0.0840 0.1000 213,800 +0.00(+0.00%)
Mar 07, 2017 0.1040 0.1040 0.1000 0.1000 37,600 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1099 0.0951 0.1000 280,633 +0.00(+0.00%)
Mar 03, 2017 0.0912 0.1000 0.0912 0.1000 73,770 +0.00(+0.00%)
Mar 02, 2017 0.1000 0.1000 0.0950 0.1000 100,000 +0.00(+0.00%)
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.