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 30, 2020 0.0182 0.0205 0.0170 0.0183 815,257 -0.00(-0.54%)
Sep 29, 2020 0.0198 0.0198 0.0172 0.0184 696,980 +0.00(+6.98%)
Sep 28, 2020 0.0163 0.0191 0.0159 0.0172 1,593,381 +0.00(+8.86%)
Sep 25, 2020 0.0155 0.0160 0.0145 0.0158 1,714,200 +0.00(+5.33%)
Sep 24, 2020 0.0160 0.0177 0.0150 0.0150 3,083,454 -0.00(-7.41%)
Sep 23, 2020 0.0181 0.0181 0.0151 0.0162 1,031,602 -0.00(-10.50%)
Sep 22, 2020 0.0185 0.0185 0.0165 0.0181 1,134,135 +0.00(+0.56%)
Sep 21, 2020 0.0200 0.0206 0.0160 0.0180 1,880,040 -0.00(-10.00%)
Sep 18, 2020 0.0239 0.0239 0.0181 0.0200 2,143,800 -0.00(-4.76%)
Sep 17, 2020 0.0299 0.0300 0.0186 0.0210 6,539,582 -0.01(-30.00%)
Sep 16, 2020 0.0300 0.0316 0.0285 0.0300 645,725 -0.00(-2.91%)
Sep 15, 2020 0.0309 0.0329 0.0300 0.0309 312,406 -0.00(-4.63%)
Sep 14, 2020 0.0345 0.0345 0.0300 0.0324 953,808 -0.00(-4.99%)
Sep 11, 2020 0.0300 0.0343 0.0300 0.0341 1,185,100 +0.00(+2.10%)
Sep 10, 2020 0.0370 0.0370 0.0290 0.0334 1,208,931 +0.00(+1.83%)
Sep 09, 2020 0.0326 0.0348 0.0319 0.0328 795,255 -0.00(-0.61%)
Sep 08, 2020 0.0337 0.0339 0.0300 0.0330 576,397 +0.00(+0.00%)
Sep 04, 2020 0.0312 0.0341 0.0307 0.0330 650,100 -0.00(-3.23%)
Sep 03, 2020 0.0307 0.0350 0.0307 0.0341 1,402,287 +0.00(+11.07%)
Sep 02, 2020 0.0325 0.0360 0.0300 0.0307 2,788,545 -0.00(-12.29%)
Sep 01, 2020 0.0425 0.0425 0.0325 0.0350 4,082,677 -0.00(-12.50%)
Aug 31, 2020 0.0339 0.0449 0.0300 0.0400 5,395,710 +0.01(+20.12%)
Aug 28, 2020 0.0390 0.0390 0.0330 0.0333 1,286,900 -0.00(-10.48%)
Aug 27, 2020 0.0398 0.0398 0.0319 0.0372 3,224,520 -0.00(-6.53%)
Aug 26, 2020 0.0325 0.0398 0.0315 0.0398 3,494,661 +0.01(+17.06%)
Aug 25, 2020 0.0400 0.0475 0.0333 0.0340 6,582,280 -0.01(-24.44%)
Aug 24, 2020 0.0425 0.0475 0.0329 0.0450 7,597,368 +0.01(+15.38%)
Aug 21, 2020 0.0380 0.0390 0.0350 0.0390 4,424,400 +0.00(+8.33%)
Aug 20, 2020 0.0319 0.0365 0.0295 0.0360 2,486,473 +0.00(+12.85%)
Aug 19, 2020 0.0310 0.0347 0.0282 0.0319 4,464,286 -0.00(-0.31%)
Aug 18, 2020 0.0335 0.0399 0.0300 0.0320 5,258,577 -0.00(-13.51%)
Aug 17, 2020 0.0497 0.0497 0.0288 0.0370 20,584,560 -0.00(-7.50%)
Aug 14, 2020 0.0250 0.0441 0.0245 0.0400 21,483,602 +0.02(+63.27%)
Aug 13, 2020 0.0269 0.0274 0.0237 0.0245 6,020,157 +0.00(+9.87%)
Aug 12, 2020 0.0155 0.0270 0.0153 0.0223 8,959,994 +0.01(+46.71%)
Aug 11, 2020 0.0125 0.0175 0.0120 0.0152 1,996,609 +0.00(+4.83%)
Aug 10, 2020 0.0150 0.0153 0.0145 0.0145 712,900 -0.00(-2.03%)
Aug 07, 2020 0.0155 0.0155 0.0130 0.0148 947,800 +0.00(+13.85%)
Aug 06, 2020 0.0165 0.0165 0.0130 0.0130 92,361 -0.00(-16.13%)
Aug 05, 2020 0.0165 0.0165 0.0130 0.0155 790,025 +0.00(+1.31%)
Aug 04, 2020 0.0130 0.0153 0.0130 0.0153 747,866 +0.00(+2.00%)
Aug 03, 2020 0.0135 0.0150 0.0134 0.0150 1,681,390 +0.00(+11.94%)
Jul 31, 2020 0.0133 0.0134 0.0120 0.0134 971,100 +0.00(+0.00%)
Jul 30, 2020 0.0121 0.0135 0.0120 0.0134 320,600 +0.00(+3.08%)
Jul 29, 2020 0.0130 0.0130 0.0120 0.0130 658,509 -0.00(-2.26%)
Jul 28, 2020 0.0137 0.0137 0.0120 0.0133 531,143 -0.00(-2.92%)
Jul 27, 2020 0.0114 0.0170 0.0110 0.0137 5,089,968 +0.00(+20.18%)
Jul 24, 2020 0.0114 0.0114 0.0112 0.0114 79,100 +0.00(+7.55%)
Jul 23, 2020 0.0115 0.0116 0.0101 0.0106 682,741 -0.00(-7.83%)
Jul 22, 2020 0.0115 0.0115 0.0114 0.0115 448,224 +0.00(+1.77%)
Jul 21, 2020 0.0115 0.0115 0.0112 0.0113 119,403 +0.00(+2.73%)
Jul 20, 2020 0.0115 0.0115 0.0110 0.0110 358,219 -0.00(-4.35%)
Jul 17, 2020 0.0116 0.0118 0.0109 0.0115 1,186,000 -0.00(-4.96%)
Jul 16, 2020 0.0122 0.0125 0.0086 0.0121 5,228,454 -0.00(-6.20%)
Jul 15, 2020 0.0130 0.0140 0.0111 0.0129 1,486,460 -0.00(-7.86%)
Jul 14, 2020 0.0150 0.0175 0.0127 0.0140 1,151,855 -0.00(-6.04%)
Jul 13, 2020 0.0152 0.0195 0.0123 0.0149 2,379,866 -0.00(-0.67%)
Jul 10, 2020 0.0149 0.0210 0.0080 0.0150 13,328,500 +0.00(+4.90%)
Jul 09, 2020 0.0129 0.0149 0.0099 0.0143 1,466,823 +0.00(+5.93%)
Jul 08, 2020 0.0104 0.0144 0.0104 0.0135 1,300,192 +0.00(+31.07%)
Jul 07, 2020 0.0100 0.0104 0.0095 0.0103 1,895,627 +0.00(+4.04%)
Jul 06, 2020 0.0095 0.0099 0.0090 0.0099 1,314,634 +0.00(+4.21%)
Jul 02, 2020 0.0081 0.0095 0.0081 0.0095 2,159,100 +0.00(+5.56%)
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.