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 29, 2020 0.0153 0.0161 0.0145 0.0151 928,400 +0.00(+0.67%)
May 28, 2020 0.0160 0.0160 0.0148 0.0150 843,964 -0.00(-4.46%)
May 27, 2020 0.0151 0.0165 0.0146 0.0157 1,299,841 +0.00(+7.53%)
May 26, 2020 0.0140 0.0153 0.0140 0.0146 511,861 +0.00(+4.29%)
May 22, 2020 0.0154 0.0155 0.0134 0.0140 618,600 -0.00(-6.67%)
May 21, 2020 0.0130 0.0156 0.0130 0.0150 1,922,590 +0.00(+15.38%)
May 20, 2020 0.0145 0.0145 0.0130 0.0130 1,165,747 -0.00(-2.26%)
May 19, 2020 0.0126 0.0149 0.0114 0.0133 409,700 +0.00(+0.00%)
May 18, 2020 0.0131 0.0142 0.0131 0.0133 424,633 +0.00(+1.53%)
May 15, 2020 0.0114 0.0150 0.0114 0.0131 573,100 +0.00(+0.77%)
May 14, 2020 0.0160 0.0160 0.0130 0.0130 1,767,917 -0.00(-12.75%)
May 13, 2020 0.0138 0.0169 0.0137 0.0149 2,764,366 +0.00(+8.76%)
May 12, 2020 0.0116 0.0138 0.0110 0.0137 1,202,249 +0.00(+19.13%)
May 11, 2020 0.0135 0.0135 0.0100 0.0115 5,734,610 -0.00(-14.18%)
May 08, 2020 0.0126 0.0140 0.0124 0.0134 1,386,300 +0.00(+5.51%)
May 07, 2020 0.0123 0.0145 0.0115 0.0127 2,171,337 +0.00(+2.42%)
May 06, 2020 0.0125 0.0143 0.0120 0.0124 1,363,146 -0.00(-3.88%)
May 05, 2020 0.0168 0.0169 0.0113 0.0129 3,882,990 -0.00(-16.77%)
May 04, 2020 0.0200 0.0200 0.0155 0.0155 3,412,400 -0.00(-22.50%)
May 01, 2020 0.0150 0.0200 0.0145 0.0200 7,287,000 +0.01(+36.05%)
Apr 30, 2020 0.0125 0.0148 0.0125 0.0147 2,669,374 +0.00(+17.60%)
Apr 29, 2020 0.0118 0.0137 0.0116 0.0125 2,456,256 +0.00(+7.76%)
Apr 28, 2020 0.0120 0.0138 0.0116 0.0116 173,180 -0.00(-3.33%)
Apr 27, 2020 0.0133 0.0138 0.0120 0.0120 1,372,881 -0.00(-5.51%)
Apr 24, 2020 0.0135 0.0138 0.0120 0.0127 1,202,700 -0.00(-2.31%)
Apr 23, 2020 0.0100 0.0135 0.0100 0.0130 3,519,626 +0.00(+19.27%)
Apr 22, 2020 0.0108 0.0116 0.0100 0.0109 3,250,136 +0.00(+9.00%)
Apr 21, 2020 0.0110 0.0110 0.0096 0.0100 963,154 -0.00(-9.09%)
Apr 20, 2020 0.0110 0.0118 0.0105 0.0110 1,267,560 +0.00(+0.00%)
Apr 17, 2020 0.0099 0.0120 0.0099 0.0110 294,900 +0.00(+11.11%)
Apr 16, 2020 0.0121 0.0125 0.0075 0.0099 4,084,363 -0.00(-12.39%)
Apr 15, 2020 0.0125 0.0128 0.0099 0.0113 3,475,354 -0.00(-9.60%)
Apr 14, 2020 0.0116 0.0160 0.0101 0.0125 2,561,739 +0.00(+4.17%)
Apr 13, 2020 0.0109 0.0160 0.0095 0.0120 2,066,032 +0.00(+26.32%)
Apr 09, 2020 0.0080 0.0095 0.0070 0.0095 2,179,800 +0.00(+30.14%)
Apr 08, 2020 0.0080 0.0080 0.0073 0.0073 4,092,334 -0.00(-6.41%)
Apr 07, 2020 0.0078 0.0100 0.0075 0.0078 6,288,217 -0.00(-1.27%)
Apr 06, 2020 0.0075 0.0100 0.0074 0.0079 5,562,163 +0.00(+5.33%)
Apr 03, 2020 0.0089 0.0089 0.0070 0.0075 2,804,100 -0.00(-9.64%)
Apr 02, 2020 0.0089 0.0089 0.0057 0.0083 4,162,350 -0.00(-7.78%)
Apr 01, 2020 0.0090 0.0090 0.0086 0.0090 875,114 +0.00(+0.00%)
Mar 31, 2020 0.0093 0.0104 0.0085 0.0090 1,520,577 -0.00(-1.10%)
Mar 30, 2020 0.0099 0.0100 0.0085 0.0091 2,182,237 -0.00(-8.08%)
Mar 27, 2020 0.0100 0.0100 0.0092 0.0099 1,643,500 -0.00(-1.00%)
Mar 26, 2020 0.0111 0.0111 0.0098 0.0100 7,539,920 -0.00(-0.99%)
Mar 25, 2020 0.0092 0.0103 0.0092 0.0101 1,204,816 -0.00(-1.94%)
Mar 24, 2020 0.0093 0.0103 0.0092 0.0103 2,584,956 +0.00(+1.98%)
Mar 23, 2020 0.0119 0.0125 0.0095 0.0101 1,743,807 -0.00(-8.18%)
Mar 20, 2020 0.0135 0.0145 0.0100 0.0110 2,338,900 -0.00(-15.38%)
Mar 19, 2020 0.0120 0.0148 0.0120 0.0130 863,613 -0.00(-7.14%)
Mar 18, 2020 0.0150 0.0150 0.0115 0.0140 810,083 -0.00(-6.67%)
Mar 17, 2020 0.0170 0.0180 0.0110 0.0150 2,810,543 -0.00(-6.25%)
Mar 16, 2020 0.0185 0.0185 0.0140 0.0160 1,333,591 +0.00(+6.67%)
Mar 13, 2020 0.0133 0.0162 0.0112 0.0150 1,078,800 +0.00(+3.45%)
Mar 12, 2020 0.0185 0.0185 0.0130 0.0145 1,733,626 -0.00(-9.37%)
Mar 11, 2020 0.0199 0.0199 0.0153 0.0160 3,061,784 -0.00(-17.95%)
Mar 10, 2020 0.0115 0.0200 0.0114 0.0195 2,601,850 +0.01(+74.11%)
Mar 09, 2020 0.0125 0.0125 0.0100 0.0112 11,959,523 +0.00(+3.70%)
Mar 06, 2020 0.0095 0.0108 0.0068 0.0108 13,921,400 +0.00(+20.00%)
Mar 05, 2020 0.0109 0.0117 0.0088 0.0090 2,317,296 -0.00(-18.18%)
Mar 04, 2020 0.0118 0.0120 0.0095 0.0110 17,745,384 -0.00(-4.35%)
Mar 03, 2020 0.0156 0.0195 0.0090 0.0115 19,467,880 -0.01(-41.03%)
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.