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 (%)
Sep 28, 2018 0.0384 0.0384 0.0370 0.0381 146,500 -0.00(-4.75%)
Sep 27, 2018 0.0380 0.0400 0.0380 0.0400 538,187 +0.00(+5.26%)
Sep 26, 2018 0.0394 0.0400 0.0362 0.0380 839,868 -0.00(-3.55%)
Sep 25, 2018 0.0400 0.0400 0.0380 0.0394 260,112 -0.00(-1.50%)
Sep 24, 2018 0.0405 0.0409 0.0390 0.0400 773,747 +0.00(+0.00%)
Sep 21, 2018 0.0399 0.0400 0.0390 0.0400 105,500 +0.00(+0.25%)
Sep 20, 2018 0.0429 0.0430 0.0380 0.0399 741,355 -0.00(-6.99%)
Sep 19, 2018 0.0400 0.0429 0.0400 0.0429 415,000 +0.00(+7.25%)
Sep 18, 2018 0.0450 0.0450 0.0400 0.0400 291,861 +0.00(+0.00%)
Sep 17, 2018 0.0460 0.0460 0.0396 0.0400 196,306 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0419 0.0395 0.0400 391,700 +0.00(+2.56%)
Sep 13, 2018 0.0371 0.0410 0.0371 0.0390 505,516 +0.00(+10.17%)
Sep 12, 2018 0.0330 0.0360 0.0330 0.0354 203,500 +0.00(+7.27%)
Sep 11, 2018 0.0341 0.0399 0.0330 0.0330 423,778 -0.00(-5.71%)
Sep 10, 2018 0.0340 0.0400 0.0340 0.0350 173,500 +0.00(+6.06%)
Sep 07, 2018 0.0370 0.0390 0.0301 0.0330 471,300 -0.01(-15.38%)
Sep 06, 2018 0.0380 0.0390 0.0370 0.0390 352,000 +0.00(+2.63%)
Sep 05, 2018 0.0390 0.0390 0.0370 0.0380 25,465 -0.00(-2.56%)
Sep 04, 2018 0.0440 0.0440 0.0370 0.0390 204,987 -0.00(-2.50%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Aug 30, 2018 0.0391 0.0431 0.0351 0.0420 811,498 +0.00(+0.00%)
Aug 29, 2018 0.0430 0.0430 0.0420 0.0420 175,000 -0.00(-4.55%)
Aug 28, 2018 0.0400 0.0440 0.0400 0.0440 137,500 +0.00(+2.33%)
Aug 27, 2018 0.0470 0.0470 0.0400 0.0430 436,750 -0.01(-12.96%)
Aug 24, 2018 0.0470 0.0494 0.0470 0.0494 57,500 +0.00(+0.82%)
Aug 23, 2018 0.0500 0.0510 0.0490 0.0490 21,050 -0.00(-2.00%)
Aug 22, 2018 0.0500 0.0510 0.0490 0.0500 76,950 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0510 0.0490 0.0500 44,561 -0.00(-3.85%)
Aug 20, 2018 0.0520 0.0520 0.0520 0.0520 25,000 +0.00(+8.33%)
Aug 17, 2018 0.0530 0.0530 0.0480 0.0480 46,900 -0.00(-8.22%)
Aug 16, 2018 0.0523 0.0523 0.0523 0.0523 10,000 +0.00(+2.95%)
Aug 15, 2018 0.0508 0.0508 0.0508 0.0508 1,886 +0.00(+5.61%)
Aug 14, 2018 0.0490 0.0500 0.0480 0.0481 281,000 +0.00(+0.21%)
Aug 13, 2018 0.0481 0.0520 0.0471 0.0480 50,743 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0480 0.0480 112,500 -0.00(-4.00%)
Aug 09, 2018 0.0400 0.0530 0.0400 0.0500 998,758 +0.01(+25.00%)
Aug 08, 2018 0.0510 0.0530 0.0395 0.0400 740,703 -0.01(-18.37%)
Aug 07, 2018 0.0520 0.0530 0.0490 0.0490 150,407 -0.00(-9.26%)
Aug 06, 2018 0.0548 0.0548 0.0500 0.0540 216,160 +0.00(+0.19%)
Aug 03, 2018 0.0521 0.0548 0.0510 0.0539 286,700 -0.00(-3.75%)
Aug 02, 2018 0.0577 0.0577 0.0510 0.0560 477,315 +0.00(+3.70%)
Aug 01, 2018 0.0525 0.0540 0.0511 0.0540 431,500 +0.00(+3.85%)
Jul 31, 2018 0.0569 0.0569 0.0520 0.0520 217,056 -0.00(-7.31%)
Jul 30, 2018 0.0569 0.0569 0.0561 0.0561 22,847 +0.00(+2.00%)
Jul 27, 2018 0.0550 0.0555 0.0540 0.0550 50,200 +0.00(+1.85%)
Jul 26, 2018 0.0554 0.0570 0.0500 0.0540 242,385 -0.00(-1.82%)
Jul 25, 2018 0.0500 0.0600 0.0500 0.0550 356,821 -0.00(-2.65%)
Jul 24, 2018 0.0633 0.0633 0.0500 0.0565 371,243 +0.00(+0.89%)
Jul 23, 2018 0.0590 0.0600 0.0580 0.0560 124,928 -0.00(-6.67%)
Jul 20, 2018 0.0600 0.0600 0.0595 0.0600 39,683 +0.00(+3.45%)
Jul 19, 2018 0.0680 0.0680 0.0580 0.0580 115,853 -0.00(-6.30%)
Jul 18, 2018 0.0535 0.0640 0.0535 0.0619 175,633 +0.01(+9.56%)
Jul 17, 2018 0.0632 0.0646 0.0565 0.0565 228,930 -0.01(-10.46%)
Jul 16, 2018 0.0660 0.0660 0.0631 0.0631 102,650 -0.00(-2.92%)
Jul 13, 2018 0.0631 0.0689 0.0630 0.0650 167,957 -0.00(-2.26%)
Jul 12, 2018 0.0650 0.0700 0.0631 0.0665 179,700 +0.00(+5.56%)
Jul 11, 2018 0.0650 0.0698 0.0630 0.0630 56,166 +0.00(+0.00%)
Jul 10, 2018 0.0680 0.0680 0.0630 0.0630 123,062 -0.00(-3.08%)
Jul 09, 2018 0.0650 0.0650 0.0650 108,800 +0.00(+0.00%)
Jul 06, 2018 0.0688 0.0700 0.0650 0.0650 117,739 -0.00(-5.11%)
Jul 05, 2018 0.0700 0.0700 0.0653 0.0685 209,462 -0.00(-2.14%)
Jul 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
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.