Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cool Technologies Inc
(OP:
WARM
)
0.0012
UNCHANGED
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.1250
0.1400
0.1216
0.1263
613,040
-0.02(-11.12%)
May 30, 2017
0.1330
0.1423
0.1270
0.1421
219,350
-0.00(-0.63%)
May 26, 2017
0.1450
0.1450
0.1300
0.1430
899,868
-0.00(-1.38%)
May 25, 2017
0.1450
0.1520
0.1400
0.1450
389,669
+0.00(+0.00%)
May 24, 2017
0.1486
0.1650
0.1400
0.1450
279,545
-0.01(-8.63%)
May 23, 2017
0.1600
0.1649
0.1558
0.1587
47,859
+0.00(+2.39%)
May 22, 2017
0.1550
0.1650
0.1550
0.1550
150,538
-0.01(-6.06%)
May 19, 2017
0.1650
0.1650
0.1650
0.1650
5,454
+0.02(+10.00%)
May 18, 2017
0.1650
0.1650
0.1500
0.1500
30,960
-0.01(-6.25%)
May 17, 2017
0.1500
0.1600
0.1500
0.1600
31,163
+0.00(+0.00%)
May 16, 2017
0.1650
0.1650
0.1550
0.1600
46,226
-0.01(-3.61%)
May 15, 2017
0.1480
0.1660
0.1480
0.1660
47,714
+0.02(+12.16%)
May 12, 2017
0.1650
0.1650
0.1404
0.1480
62,675
-0.02(-10.30%)
May 11, 2017
0.1630
0.1650
0.1600
0.1650
222,385
+0.00(+1.23%)
May 10, 2017
0.1640
0.1700
0.1625
0.1630
232,800
-0.01(-4.12%)
May 09, 2017
0.1760
0.1770
0.1550
0.1700
411,000
-0.00(-2.16%)
May 08, 2017
0.1744
0.1770
0.1710
0.1737
349,536
-0.00(-1.84%)
May 05, 2017
0.1754
0.1770
0.1710
0.1770
168,187
+0.01(+2.91%)
May 04, 2017
0.1890
0.1900
0.1710
0.1720
477,491
-0.02(-9.47%)
May 03, 2017
0.1500
0.1900
0.1450
0.1900
437,823
+0.04(+26.67%)
May 02, 2017
0.1755
0.1755
0.1500
0.1500
628,015
-0.05(-24.92%)
May 01, 2017
0.2360
0.2440
0.1650
0.1998
614,538
-0.03(-13.51%)
Apr 28, 2017
0.2460
0.2500
0.2310
0.2310
225,463
-0.02(-7.59%)
Apr 27, 2017
0.2400
0.2500
0.2301
0.2500
304,405
+0.01(+3.93%)
Apr 26, 2017
0.2500
0.2500
0.2250
0.2405
211,765
+0.00(+0.21%)
Apr 25, 2017
0.2400
0.2550
0.2200
0.2400
247,305
-0.02(-6.80%)
Apr 24, 2017
0.2545
0.2600
0.2300
0.2575
624,468
+0.00(+0.98%)
Apr 21, 2017
0.2400
0.2582
0.2000
0.2550
680,526
+0.01(+4.94%)
Apr 20, 2017
0.2500
0.2500
0.2100
0.2430
266,402
+0.01(+5.65%)
Apr 19, 2017
0.2300
0.2500
0.2230
0.2300
180,795
+0.01(+3.19%)
Apr 18, 2017
0.2500
0.2500
0.2100
0.2229
170,000
-0.03(-10.84%)
Apr 17, 2017
0.2648
0.2648
0.2210
0.2500
213,690
-0.01(-5.37%)
Apr 13, 2017
0.2373
0.2642
0.2126
0.2642
171,508
+0.03(+11.38%)
Apr 12, 2017
0.2000
0.2373
0.1950
0.2372
602,029
+0.05(+24.84%)
Apr 11, 2017
0.2122
0.2122
0.1850
0.1900
490,127
-0.03(-13.40%)
Apr 10, 2017
0.2000
0.2450
0.1713
0.2194
546,932
+0.02(+12.74%)
Apr 07, 2017
0.1901
0.2000
0.1750
0.1946
201,910
+0.01(+5.93%)
Apr 06, 2017
0.1890
0.2150
0.1800
0.1837
978,377
+0.00(+2.06%)
Apr 05, 2017
0.1545
0.1900
0.1545
0.1800
635,087
+0.03(+20.81%)
Apr 04, 2017
0.1490
0.1500
0.1460
0.1490
34,593
+0.00(+0.00%)
Apr 03, 2017
0.1450
0.1500
0.1436
0.1490
70,735
+0.00(+2.76%)
Mar 31, 2017
0.1474
0.1474
0.1447
0.1450
43,650
-0.00(-1.69%)
Mar 30, 2017
0.1450
0.1478
0.1400
0.1475
114,690
+0.00(+1.72%)
Mar 29, 2017
0.1299
0.1497
0.1299
0.1450
626,861
+0.02(+13.73%)
Mar 28, 2017
0.1201
0.1300
0.1201
0.1275
32,065
+0.01(+6.07%)
Mar 27, 2017
0.1360
0.1360
0.1201
0.1202
49,286
-0.02(-14.14%)
Mar 24, 2017
0.1200
0.1400
0.1200
0.1400
1,228,372
+0.02(+16.67%)
Mar 23, 2017
0.1176
0.1300
0.1175
0.1200
478,052
-0.00(-3.69%)
Mar 22, 2017
0.1100
0.1250
0.1100
0.1246
363,325
+0.01(+13.27%)
Mar 21, 2017
0.1010
0.1100
0.1000
0.1100
863,704
+0.01(+8.91%)
Mar 20, 2017
0.0997
0.1020
0.0941
0.1010
271,029
+0.00(+4.12%)
Mar 17, 2017
0.0980
0.1000
0.0970
0.0970
212,000
-0.00(-1.02%)
Mar 16, 2017
0.0925
0.0980
0.0925
0.0980
594,219
+0.01(+5.95%)
Mar 15, 2017
0.0925
0.0925
0.0925
0.0925
113,951
-0.00(-2.63%)
Mar 14, 2017
0.0853
0.0950
0.0853
0.0950
204,389
+0.01(+5.56%)
Mar 13, 2017
0.0850
0.0900
0.0850
0.0900
239,532
+0.00(+0.00%)
Mar 10, 2017
0.0900
0.0975
0.0900
0.0900
76,277
-0.01(-7.69%)
Mar 09, 2017
0.0900
0.1000
0.0900
0.0975
33,710
-0.00(-2.50%)
Mar 08, 2017
0.0911
0.1000
0.0840
0.1000
213,800
+0.00(+0.00%)
Mar 07, 2017
0.1040
0.1040
0.1000
0.1000
37,600
+0.00(+0.00%)
Mar 06, 2017
0.1000
0.1099
0.0951
0.1000
280,633
+0.00(+0.00%)
Mar 03, 2017
0.0912
0.1000
0.0912
0.1000
73,770
+0.00(+0.00%)
Mar 02, 2017
0.1000
0.1000
0.0950
0.1000
100,000
+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
.