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 -0.0002 (-13.33%)
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, 2023 0.0019 0.0022 0.0016 0.0019 2,853,096 -0.00(-9.52%)
May 30, 2023 0.0020 0.0023 0.0020 0.0021 2,832,809 +0.00(+5.00%)
May 26, 2023 0.0022 0.0024 0.0020 0.0020 3,716,663 -0.00(-13.04%)
May 25, 2023 0.0023 0.0024 0.0023 0.0023 51,130 +0.00(+9.52%)
May 24, 2023 0.0026 0.0027 0.0021 0.0021 3,257,256 -0.00(-30.00%)
May 23, 2023 0.0028 0.0030 0.0025 0.0030 496,001 +0.00(+0.00%)
May 22, 2023 0.0020 0.0035 0.0020 0.0030 2,563,601 +0.00(+7.14%)
May 19, 2023 0.0022 0.0028 0.0020 0.0028 635,004 +0.00(+47.37%)
May 18, 2023 0.0019 0.0022 0.0019 0.0019 507,359 -0.00(-9.52%)
May 17, 2023 0.0019 0.0022 0.0019 0.0021 50,975 +0.00(+10.53%)
May 16, 2023 0.0020 0.0020 0.0016 0.0019 2,878,086 -0.00(-9.52%)
May 15, 2023 0.0023 0.0023 0.0017 0.0021 2,948,596 -0.00(-4.55%)
May 12, 2023 0.0025 0.0026 0.0022 0.0022 2,666,784 -0.00(-12.00%)
May 11, 2023 0.0022 0.0026 0.0022 0.0025 4,268,800 +0.00(+0.00%)
May 10, 2023 0.0028 0.0028 0.0024 0.0025 5,068,124 -0.00(-10.71%)
May 09, 2023 0.0027 0.0033 0.0027 0.0028 2,197,142 -0.00(-15.15%)
May 08, 2023 0.0033 0.0033 0.0028 0.0033 4,041,300 -0.00(-2.94%)
May 05, 2023 0.0028 0.0035 0.0028 0.0034 2,951,843 +0.00(+13.33%)
May 04, 2023 0.0034 0.0034 0.0027 0.0030 9,791,464 -0.00(-14.29%)
May 03, 2023 0.0035 0.0036 0.0034 0.0035 3,115,808 +0.00(+0.00%)
May 02, 2023 0.0035 0.0038 0.0035 0.0035 1,641,400 -0.00(-7.89%)
May 01, 2023 0.0040 0.0040 0.0034 0.0038 5,849,731 -0.00(-5.00%)
Apr 28, 2023 0.0039 0.0040 0.0039 0.0040 2,728,732 +0.00(+2.56%)
Apr 27, 2023 0.0040 0.0040 0.0039 0.0039 610,650 +0.00(+2.63%)
Apr 26, 2023 0.0038 0.0039 0.0038 0.0038 4,627,437 -0.00(-5.00%)
Apr 25, 2023 0.0038 0.0040 0.0038 0.0040 796,728 +0.00(+2.56%)
Apr 24, 2023 0.0040 0.0041 0.0036 0.0039 1,934,639 -0.00(-4.88%)
Apr 21, 2023 0.0043 0.0045 0.0039 0.0041 7,255,199 -0.00(-8.89%)
Apr 20, 2023 0.0048 0.0048 0.0039 0.0045 3,697,478 -0.00(-4.26%)
Apr 19, 2023 0.0046 0.0047 0.0038 0.0047 7,784,878 +0.00(+0.00%)
Apr 18, 2023 0.0052 0.0052 0.0042 0.0047 2,551,044 -0.00(-6.00%)
Apr 17, 2023 0.0052 0.0052 0.0050 0.0050 160,857 -0.00(-3.85%)
Apr 14, 2023 0.0052 0.0052 0.0050 0.0052 17,167 +0.00(+1.96%)
Apr 13, 2023 0.0048 0.0051 0.0048 0.0051 49,204 +0.00(+13.33%)
Apr 12, 2023 0.0045 0.0045 0.0045 0.0045 9,800 -0.00(-10.00%)
Apr 11, 2023 0.0049 0.0050 0.0049 0.0050 423,457 +0.00(+8.70%)
Apr 10, 2023 0.0051 0.0051 0.0046 0.0046 222,000 -0.00(-14.81%)
Apr 06, 2023 0.0055 0.0055 0.0049 0.0054 355,035 +0.00(+8.00%)
Apr 04, 2023 0.0050 0 +0.00(+4.17%)
Apr 03, 2023 0.0049 0.0050 0.0044 0.0048 3,240,515 -0.00(-4.00%)
Mar 31, 2023 0.0052 0.0055 0.0045 0.0050 6,185,851 +0.00(+2.04%)
Mar 30, 2023 0.0055 0.0055 0.0048 0.0049 813,707 -0.00(-5.77%)
Mar 29, 2023 0.0058 0.0058 0.0049 0.0052 6,928,719 -0.00(-7.14%)
Mar 28, 2023 0.0052 0.0057 0.0052 0.0056 1,079,117 -0.00(-1.75%)
Mar 27, 2023 0.0058 0.0058 0.0057 0.0057 22,700 -0.00(-1.72%)
Mar 24, 2023 0.0057 0.0059 0.0057 0.0058 565,300 +0.00(+9.43%)
Mar 23, 2023 0.0057 0.0060 0.0052 0.0053 2,134,353 -0.00(-8.62%)
Mar 22, 2023 0.0057 0.0058 0.0057 0.0058 34,928 +0.00(+0.00%)
Mar 21, 2023 0.0064 0.0064 0.0057 0.0058 474,612 +0.00(+1.75%)
Mar 20, 2023 0.0061 0.0068 0.0045 0.0057 2,888,856 -0.00(-6.56%)
Mar 17, 2023 0.0064 0.0067 0.0060 0.0061 683,493 -0.00(-8.96%)
Mar 16, 2023 0.0062 0.0070 0.0062 0.0067 188,099 +0.00(+8.06%)
Mar 15, 2023 0.0068 0.0072 0.0061 0.0062 590,833 -0.00(-4.62%)
Mar 14, 2023 0.0057 0.0068 0.0057 0.0065 61,650 +0.00(+0.00%)
Mar 13, 2023 0.0064 0.0067 0.0057 0.0065 1,844,010 -0.00(-2.99%)
Mar 10, 2023 0.0088 0.0088 0.0058 0.0067 7,765,717 -0.00(-25.56%)
Mar 09, 2023 0.0090 0.0090 0.0083 0.0090 298,459 +0.00(+8.43%)
Mar 08, 2023 0.0095 0.0095 0.0083 0.0083 256,178 -0.00(-1.19%)
Mar 07, 2023 0.0082 0.0084 0.0082 0.0084 517,800 +0.00(+1.20%)
Mar 06, 2023 0.0084 0.0089 0.0080 0.0083 3,562,648 -0.00(-2.35%)
Mar 03, 2023 0.0092 0.0094 0.0085 0.0085 591,869 +0.00(+0.00%)
Mar 02, 2023 0.0087 0.0087 0.0085 0.0085 2,095,510 -0.00(-2.30%)
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.