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

Cool Technologies Inc (OP: WARM )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 22, 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, 2018 0.0751 0.0751 0.0650 0.0650 508,078 -0.01(-12.16%)
May 30, 2018 0.0710 0.0750 0.0710 0.0740 218,140 +0.00(+1.37%)
May 29, 2018 0.0710 0.0750 0.0700 0.0730 328,665 +0.00(+2.82%)
May 25, 2018 0.0710 0.0710 0.0710 0 +0.00(+5.97%)
May 24, 2018 0.0700 0.0700 0.0650 0.0670 159,183 -0.00(-2.90%)
May 23, 2018 0.0700 0.0700 0.0690 0.0690 55,100 -0.00(-1.43%)
May 22, 2018 0.0700 0.0700 0.0679 0.0700 382,673 +0.00(+0.00%)
May 21, 2018 0.0690 0.0800 0.0600 0.0700 353,661 +0.00(+4.48%)
May 18, 2018 0.0690 0.0690 0.0665 0.0670 288,212 -0.00(-1.47%)
May 17, 2018 0.0680 0.0680 0.0650 0.0680 600,948 +0.00(+0.00%)
May 16, 2018 0.0677 0.0680 0.0661 0.0680 45,750 +0.00(+4.62%)
May 15, 2018 0.0650 0.0800 0.0640 0.0650 405,903 +0.00(+0.00%)
May 14, 2018 0.0700 0.0700 0.0625 0.0650 108,850 +0.00(+6.56%)
May 11, 2018 0.0610 0.0630 0.0586 0.0610 140,308 -0.00(-4.69%)
May 10, 2018 0.0650 0.0660 0.0600 0.0640 899,490 -0.00(-3.03%)
May 09, 2018 0.0660 0.0660 0.0660 0.0660 30,000 +0.01(+8.20%)
May 08, 2018 0.0650 0.0670 0.0580 0.0610 174,697 -0.00(-6.15%)
May 07, 2018 0.0680 0.0680 0.0600 0.0650 140,000 -0.00(-4.41%)
May 04, 2018 0.0683 0.0700 0.0666 0.0680 76,118 -0.00(-2.86%)
May 03, 2018 0.0700 0.0700 0.0680 0.0700 37,028 +0.00(+0.00%)
May 02, 2018 0.0680 0.0700 0.0680 0.0700 125,490 -0.00(-1.41%)
May 01, 2018 0.0690 0.0720 0.0680 0.0710 323,864 +0.00(+5.19%)
Apr 30, 2018 0.0740 0.0740 0.0675 0.0675 133,489 +0.00(+0.00%)
Apr 27, 2018 0.0691 0.0719 0.0666 0.0675 135,704 -0.00(-2.88%)
Apr 26, 2018 0.0740 0.0740 0.0675 0.0695 257,441 -0.01(-7.33%)
Apr 25, 2018 0.0750 0.0800 0.0730 0.0750 142,487 -0.00(-2.60%)
Apr 24, 2018 0.0800 0.0800 0.0750 0.0770 56,733 -0.00(-2.21%)
Apr 23, 2018 0.0840 0.0840 0.0740 0.0787 221,706 +0.00(+6.41%)
Apr 20, 2018 0.0770 0.0790 0.0721 0.0740 315,924 -0.00(-2.63%)
Apr 19, 2018 0.0790 0.0790 0.0760 0.0760 339,071 -0.01(-7.88%)
Apr 18, 2018 0.0840 0.0840 0.0795 0.0825 93,808 -0.00(-1.79%)
Apr 17, 2018 0.0810 0.0840 0.0800 0.0840 240,657 +0.00(+2.44%)
Apr 16, 2018 0.0802 0.0840 0.0710 0.0820 295,624 +0.00(+2.50%)
Apr 13, 2018 0.0840 0.0840 0.0800 0.0800 65,850 -0.00(-4.76%)
Apr 12, 2018 0.0800 0.0840 0.0750 0.0840 218,000 +0.00(+5.00%)
Apr 11, 2018 0.0840 0.0840 0.0800 0.0800 228,021 -0.00(-2.44%)
Apr 10, 2018 0.0770 0.0850 0.0770 0.0820 132,319 +0.01(+6.49%)
Apr 09, 2018 0.0805 0.0805 0.0756 0.0770 153,750 -0.00(-4.94%)
Apr 06, 2018 0.0784 0.0820 0.0751 0.0810 284,400 +0.00(+1.38%)
Apr 05, 2018 0.0800 0.0800 0.0740 0.0799 229,265 +0.00(+6.53%)
Apr 04, 2018 0.0700 0.0840 0.0700 0.0750 390,534 -0.01(-6.25%)
Apr 03, 2018 0.0789 0.0849 0.0700 0.0800 1,214,104 +0.00(+1.52%)
Apr 02, 2018 0.0678 0.0799 0.0630 0.0788 878,296 +0.01(+13.71%)
Mar 29, 2018 0.0693 0.0693 0.0693 0 +0.01(+8.96%)
Mar 28, 2018 0.0510 0.0709 0.0501 0.0636 1,942,336 +0.01(+15.85%)
Mar 27, 2018 0.0491 0.0550 0.0491 0.0549 543,200 +0.00(+10.02%)
Mar 26, 2018 0.0599 0.0599 0.0499 0.0499 513,023 -0.01(-9.27%)
Mar 23, 2018 0.0535 0.0650 0.0535 0.0550 493,464 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0550 0.0480 0.0550 604,648 +0.01(+10.44%)
Mar 21, 2018 0.0500 0.0500 0.0460 0.0498 185,300 +0.00(+0.20%)
Mar 20, 2018 0.0470 0.0500 0.0431 0.0497 217,500 +0.00(+8.04%)
Mar 19, 2018 0.0400 0.0470 0.0400 0.0460 186,026 +0.01(+14.71%)
Mar 16, 2018 0.0401 0.0401 0.0401 0.0401 28,137 -0.00(-6.74%)
Mar 15, 2018 0.0425 0.0474 0.0400 0.0430 566,119 +0.00(+4.27%)
Mar 14, 2018 0.0425 0.0425 0.0400 0.0412 120,443 -0.00(-2.96%)
Mar 13, 2018 0.0400 0.0425 0.0400 0.0425 83,000 +0.00(+6.25%)
Mar 12, 2018 0.0420 0.0420 0.0400 0.0400 380,500 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0417 0.0400 0.0400 709,312 -0.00(-4.76%)
Mar 08, 2018 0.0418 0.0425 0.0394 0.0420 1,282,620 +0.00(+5.00%)
Mar 07, 2018 0.0425 0.0425 0.0390 0.0400 1,118,450 +0.00(+0.00%)
Mar 06, 2018 0.0425 0.0425 0.0400 0.0400 1,889,227 -0.00(-3.61%)
Mar 05, 2018 0.0430 0.0430 0.0394 0.0415 561,000 +0.00(+1.22%)
Mar 02, 2018 0.0425 0.0425 0.0410 0.0410 231,000 -0.00(-2.38%)
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.