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

Cool Technologies Inc (OP: WARM )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 0.0700 0.0730 0.0662 0.0710 703,279 +0.00(+4.81%)
Jun 28, 2018 0.0677 0.0750 0.0677 0.0677 14,600 +0.00(+4.22%)
Jun 27, 2018 0.0600 0.0675 0.0599 0.0650 268,034 +0.00(+8.15%)
Jun 26, 2018 0.0650 0.0650 0.0601 0.0601 225,000 -0.00(-7.54%)
Jun 25, 2018 0.0700 0.0700 0.0650 0.0650 291,392 -0.01(-7.14%)
Jun 22, 2018 0.0626 0.0750 0.0626 0.0700 116,586 +0.01(+11.29%)
Jun 21, 2018 0.0670 0.0670 0.0580 0.0629 329,271 -0.00(-3.23%)
Jun 20, 2018 0.0700 0.0700 0.0650 0.0650 278,429 -0.01(-7.14%)
Jun 19, 2018 0.0700 0.0700 0.0640 0.0700 492,600 +0.01(+9.38%)
Jun 18, 2018 0.0750 0.0750 0.0640 0.0640 587,143 -0.00(-4.48%)
Jun 15, 2018 0.0670 0.0670 0.0670 624,280 +0.00(+0.00%)
Jun 14, 2018 0.0670 0.0670 0.0670 0.0670 570,530 +0.00(+3.08%)
Jun 13, 2018 0.0673 0.0673 0.0650 0.0650 87,571 -0.00(-0.91%)
Jun 12, 2018 0.0700 0.0700 0.0550 0.0656 345,264 -0.00(-1.94%)
Jun 11, 2018 0.0700 0.0720 0.0640 0.0669 301,134 -0.00(-4.43%)
Jun 08, 2018 0.0675 0.0700 0.0660 0.0700 251,342 +0.00(+0.00%)
Jun 07, 2018 0.0684 0.0700 0.0660 0.0700 534,600 -0.00(-1.41%)
Jun 06, 2018 0.0680 0.0716 0.0680 0.0710 286,307 -0.00(-2.74%)
Jun 05, 2018 0.0720 0.0740 0.0655 0.0730 441,791 +0.00(+4.29%)
Jun 04, 2018 0.0700 0.0700 0.0690 0.0700 152,994 +0.00(+4.48%)
Jun 01, 2018 0.0690 0.0690 0.0650 0.0670 377,483 +0.00(+3.08%)
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%)
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.