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, 2022 0.0179 0.0189 0.0170 0.0170 93,290 -0.00(-1.16%)
May 27, 2022 0.0168 0.0181 0.0168 0.0172 34,106 -0.00(-8.99%)
May 26, 2022 0.0190 0.0190 0.0170 0.0189 240,440 +0.00(+1.61%)
May 25, 2022 0.0183 0.0193 0.0179 0.0186 312,970 +0.00(+8.77%)
May 24, 2022 0.0189 0.0189 0.0170 0.0171 188,160 -0.00(-10.00%)
May 23, 2022 0.0185 0.0195 0.0185 0.0190 264,752 +0.00(+11.76%)
May 20, 2022 0.0195 0.0195 0.0170 0.0170 490,297 -0.00(-12.82%)
May 19, 2022 0.0185 0.0195 0.0173 0.0195 503,947 +0.00(+7.14%)
May 18, 2022 0.0162 0.0190 0.0160 0.0182 881,411 +0.00(+12.35%)
May 17, 2022 0.0178 0.0187 0.0160 0.0162 1,174,153 -0.00(-11.48%)
May 16, 2022 0.0185 0.0186 0.0181 0.0183 189,025 +0.00(+1.10%)
May 13, 2022 0.0189 0.0189 0.0180 0.0181 119,950 -0.00(-2.16%)
May 12, 2022 0.0180 0.0194 0.0160 0.0185 4,362,984 +0.00(+0.00%)
May 11, 2022 0.0190 0.0194 0.0161 0.0185 1,184,412 +0.00(+2.78%)
May 10, 2022 0.0199 0.0199 0.0160 0.0180 1,064,924 +0.00(+0.00%)
May 09, 2022 0.0198 0.0200 0.0175 0.0180 1,378,781 -0.00(-9.09%)
May 06, 2022 0.0200 0.0200 0.0198 0.0198 1,109,055 -0.00(-1.00%)
May 05, 2022 0.0181 0.0200 0.0181 0.0200 409,678 -0.00(-1.48%)
May 04, 2022 0.0220 0.0225 0.0200 0.0203 1,124,161 +0.00(+1.50%)
May 03, 2022 0.0248 0.0248 0.0180 0.0200 263,290 +0.00(+14.29%)
May 02, 2022 0.0160 0.0210 0.0150 0.0175 3,861,024 -0.00(-8.85%)
Apr 29, 2022 0.0240 0.0240 0.0192 0.0192 438,709 -0.00(-7.69%)
Apr 28, 2022 0.0205 0.0228 0.0200 0.0208 580,396 +0.00(+2.97%)
Apr 27, 2022 0.0215 0.0230 0.0200 0.0202 707,424 +0.00(+1.00%)
Apr 26, 2022 0.0257 0.0260 0.0200 0.0200 1,187,721 -0.00(-11.89%)
Apr 25, 2022 0.0259 0.0259 0.0210 0.0227 1,055,679 -0.00(-7.35%)
Apr 22, 2022 0.0275 0.0275 0.0241 0.0245 854,762 -0.00(-9.26%)
Apr 21, 2022 0.0285 0.0285 0.0240 0.0270 2,722,809 +0.00(+0.75%)
Apr 20, 2022 0.0289 0.0289 0.0250 0.0268 2,499,948 -0.00(-4.29%)
Apr 19, 2022 0.0294 0.0295 0.0230 0.0280 4,416,132 +0.00(+2.56%)
Apr 18, 2022 0.0288 0.0330 0.0250 0.0273 3,123,758 +0.00(+1.11%)
Apr 14, 2022 0.0202 0.0270 0.0201 0.0270 1,317,416 +0.00(+17.39%)
Apr 13, 2022 0.0188 0.0230 0.0188 0.0230 596,700 +0.00(+7.98%)
Apr 12, 2022 0.0234 0.0250 0.0188 0.0213 752,036 -0.00(-14.11%)
Apr 11, 2022 0.0250 0.0250 0.0213 0.0248 204,474 +0.00(+2.06%)
Apr 08, 2022 0.0220 0.0259 0.0211 0.0243 712,350 -0.00(-2.80%)
Apr 07, 2022 0.0200 0.0250 0.0185 0.0250 3,221,643 +0.01(+28.21%)
Apr 06, 2022 0.0200 0.0200 0.0181 0.0195 458,315 +0.00(+7.14%)
Apr 05, 2022 0.0179 0.0200 0.0175 0.0182 1,314,866 +0.00(+6.43%)
Apr 04, 2022 0.0170 0.0190 0.0162 0.0171 1,588,852 -0.00(-3.93%)
Apr 01, 2022 0.0155 0.0200 0.0155 0.0178 5,439,753 -0.00(-10.55%)
Mar 31, 2022 0.0194 0.0200 0.0193 0.0199 933,200 +0.00(+5.29%)
Mar 30, 2022 0.0215 0.0215 0.0175 0.0189 1,054,776 -0.00(-2.07%)
Mar 29, 2022 0.0230 0.0230 0.0189 0.0193 2,615,049 -0.00(-3.50%)
Mar 28, 2022 0.0238 0.0238 0.0195 0.0200 1,192,741 +0.00(+0.00%)
Mar 25, 2022 0.0208 0.0208 0.0198 0.0200 1,539,318 -0.00(-3.85%)
Mar 24, 2022 0.0212 0.0218 0.0185 0.0208 931,977 -0.00(-4.59%)
Mar 23, 2022 0.0215 0.0218 0.0212 0.0218 125,898 +0.00(+1.87%)
Mar 22, 2022 0.0212 0.0217 0.0205 0.0214 1,138,354 +0.00(+5.94%)
Mar 21, 2022 0.0220 0.0235 0.0190 0.0202 1,165,694 +0.00(+6.32%)
Mar 18, 2022 0.0207 0.0235 0.0175 0.0190 1,963,396 -0.00(-8.21%)
Mar 17, 2022 0.0237 0.0239 0.0200 0.0207 985,294 -0.00(-1.43%)
Mar 16, 2022 0.0212 0.0249 0.0210 0.0210 2,175,823 -0.00(-7.89%)
Mar 15, 2022 0.0230 0.0231 0.0228 0.0228 179,501 -0.00(-0.87%)
Mar 14, 2022 0.0250 0.0258 0.0230 0.0230 310,855 -0.00(-6.12%)
Mar 11, 2022 0.0245 0.0265 0.0245 0.0245 361,349 +0.00(+6.06%)
Mar 10, 2022 0.0217 0.0240 0.0212 0.0231 320,991 +0.00(+6.45%)
Mar 09, 2022 0.0230 0.0230 0.0200 0.0217 1,365,242 -0.00(-5.24%)
Mar 08, 2022 0.0221 0.0250 0.0221 0.0229 786,639 +0.00(+3.62%)
Mar 07, 2022 0.0220 0.0256 0.0170 0.0221 4,919,872 +0.00(+8.33%)
Mar 04, 2022 0.0264 0.0265 0.0201 0.0204 3,415,654 -0.00(-15.00%)
Mar 03, 2022 0.0263 0.0263 0.0240 0.0240 1,425,655 -0.00(-11.11%)
Mar 02, 2022 0.0276 0.0276 0.0253 0.0270 1,639,729 +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.