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, 2019 0.0360 0.0360 0.0360 0.0360 5,000 +0.00(+0.00%)
May 30, 2019 0.0350 0.0360 0.0340 0.0360 230,063 +0.00(+4.96%)
May 29, 2019 0.0340 0.0350 0.0340 0.0343 303,863 +0.00(+0.00%)
May 28, 2019 0.0361 0.0361 0.0335 0.0343 648,379 -0.00(-4.46%)
May 24, 2019 0.0380 0.0400 0.0359 0.0359 78,000 +0.00(+0.56%)
May 23, 2019 0.0368 0.0368 0.0282 0.0357 104,000 -0.00(-0.56%)
May 22, 2019 0.0359 0.0359 0.0359 0.0359 41,250 +0.00(+0.00%)
May 21, 2019 0.0350 0.0359 0.0306 0.0359 350,841 -0.00(-1.64%)
May 20, 2019 0.0365 0.0365 0.0365 0.0365 2,500 -0.00(-2.67%)
May 17, 2019 0.0390 0.0390 0.0355 0.0375 262,000 +0.00(+5.63%)
May 16, 2019 0.0389 0.0399 0.0355 0.0355 179,881 -0.00(-8.97%)
May 15, 2019 0.0382 0.0390 0.0365 0.0390 447,887 +0.00(+6.85%)
May 14, 2019 0.0400 0.0400 0.0365 0.0365 355,375 -0.00(-2.41%)
May 13, 2019 0.0405 0.0405 0.0350 0.0374 969,265 -0.00(-8.56%)
May 10, 2019 0.0303 0.0409 0.0303 0.0409 904,900 +0.01(+46.07%)
May 09, 2019 0.0301 0.0315 0.0201 0.0280 3,752,128 -0.01(-30.00%)
May 08, 2019 0.0390 0.0430 0.0389 0.0400 358,379 +0.00(+2.56%)
May 07, 2019 0.0370 0.0390 0.0370 0.0390 189,301 +0.00(+5.41%)
May 06, 2019 0.0351 0.0400 0.0350 0.0370 800,569 -0.01(-22.76%)
May 03, 2019 0.0400 0.0480 0.0400 0.0479 304,000 +0.01(+24.42%)
May 02, 2019 0.0550 0.0550 0.0361 0.0385 276,902 -0.00(-3.75%)
May 01, 2019 0.0382 0.0400 0.0375 0.0400 526,823 +0.00(+2.83%)
Apr 30, 2019 0.0377 0.0389 0.0377 0.0389 78,500 +0.00(+0.00%)
Apr 29, 2019 0.0389 0.0389 0.0389 0.0389 300 +0.00(+0.00%)
Apr 26, 2019 0.0367 0.0389 0.0360 0.0389 270,700 +0.00(+6.58%)
Apr 25, 2019 0.0354 0.0365 0.0354 0.0365 117,045 +0.00(+1.39%)
Apr 24, 2019 0.0360 0.0360 0.0350 0.0360 181,985 +0.00(+0.84%)
Apr 23, 2019 0.0345 0.0359 0.0345 0.0357 72,400 -0.00(-0.28%)
Apr 22, 2019 0.0350 0.0360 0.0345 0.0358 174,810 -0.00(-2.72%)
Apr 18, 2019 0.0386 0.0386 0.0360 0.0368 31,700 +0.00(+2.22%)
Apr 17, 2019 0.0389 0.0389 0.0354 0.0360 151,500 -0.00(-7.46%)
Apr 16, 2019 0.0340 0.0389 0.0340 0.0389 338,249 +0.00(+14.41%)
Apr 15, 2019 0.0390 0.0390 0.0340 0.0340 63,958 -0.00(-7.86%)
Apr 12, 2019 0.0375 0.0375 0.0331 0.0369 296,500 -0.00(-0.54%)
Apr 11, 2019 0.0381 0.0381 0.0332 0.0371 120,550 +0.00(+3.06%)
Apr 10, 2019 0.0331 0.0381 0.0330 0.0360 356,134 +0.00(+5.57%)
Apr 09, 2019 0.0367 0.0379 0.0341 0.0341 169,546 -0.00(-2.57%)
Apr 08, 2019 0.0378 0.0380 0.0342 0.0350 465,531 -0.00(-7.65%)
Apr 05, 2019 0.0370 0.0399 0.0360 0.0379 484,700 +0.00(+7.98%)
Apr 04, 2019 0.0410 0.0410 0.0351 0.0351 937,702 -0.00(-12.25%)
Apr 03, 2019 0.0378 0.0425 0.0350 0.0400 362,500 +0.00(+8.11%)
Apr 02, 2019 0.0510 0.0510 0.0361 0.0370 505,000 -0.00(-0.27%)
Apr 01, 2019 0.0408 0.0420 0.0370 0.0371 806,050 -0.00(-7.25%)
Mar 29, 2019 0.0390 0.0400 0.0390 0.0400 240,000 +0.00(+0.25%)
Mar 28, 2019 0.0400 0.0400 0.0370 0.0399 280,000 -0.00(-0.25%)
Mar 27, 2019 0.0400 0.0400 0.0380 0.0400 205,550 +0.00(+0.00%)
Mar 26, 2019 0.0380 0.0400 0.0380 0.0400 400,135 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0390 0.0400 328,452 +0.00(+1.27%)
Mar 22, 2019 0.0375 0.0422 0.0372 0.0395 1,097,400 +0.00(+11.27%)
Mar 21, 2019 0.0350 0.0410 0.0340 0.0355 1,393,224 +0.00(+2.90%)
Mar 20, 2019 0.0439 0.0439 0.0320 0.0345 1,147,400 +0.00(+9.52%)
Mar 19, 2019 0.0336 0.0399 0.0302 0.0315 2,221,587 -0.00(-6.25%)
Mar 18, 2019 0.0325 0.0355 0.0300 0.0336 766,655 -0.00(-2.61%)
Mar 15, 2019 0.0350 0.0350 0.0301 0.0345 812,600 -0.00(-1.43%)
Mar 14, 2019 0.0409 0.0409 0.0350 0.0350 949,486 -0.01(-14.63%)
Mar 13, 2019 0.0430 0.0430 0.0400 0.0410 510,235 -0.00(-0.24%)
Mar 12, 2019 0.0458 0.0458 0.0411 0.0411 135,761 -0.00(-1.67%)
Mar 11, 2019 0.0470 0.0470 0.0411 0.0418 537,600 -0.00(-7.11%)
Mar 08, 2019 0.0470 0.0470 0.0401 0.0450 463,300 +0.00(+0.22%)
Mar 07, 2019 0.0460 0.0460 0.0420 0.0449 348,466 +0.00(+6.90%)
Mar 06, 2019 0.0450 0.0450 0.0396 0.0420 501,900 -0.00(-6.67%)
Mar 05, 2019 0.0560 0.0600 0.0361 0.0450 435,861 -0.01(-18.18%)
Mar 04, 2019 0.0730 0.0730 0.0550 0.0550 120,868 -0.01(-15.38%)
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.