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: 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:
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, 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%)
Apr 02, 2018
0.0678
0.0799
0.0630
0.0788
878,296
+0.01(+13.71%)
Mar 29, 2018
0.0693
0.0693
0.0693
0
+0.01(+8.96%)
Mar 28, 2018
0.0510
0.0709
0.0501
0.0636
1,942,336
+0.01(+15.85%)
Mar 27, 2018
0.0491
0.0550
0.0491
0.0549
543,200
+0.00(+10.02%)
Mar 26, 2018
0.0599
0.0599
0.0499
0.0499
513,023
-0.01(-9.27%)
Mar 23, 2018
0.0535
0.0650
0.0535
0.0550
493,464
+0.00(+0.00%)
Mar 22, 2018
0.0500
0.0550
0.0480
0.0550
604,648
+0.01(+10.44%)
Mar 21, 2018
0.0500
0.0500
0.0460
0.0498
185,300
+0.00(+0.20%)
Mar 20, 2018
0.0470
0.0500
0.0431
0.0497
217,500
+0.00(+8.04%)
Mar 19, 2018
0.0400
0.0470
0.0400
0.0460
186,026
+0.01(+14.71%)
Mar 16, 2018
0.0401
0.0401
0.0401
0.0401
28,137
-0.00(-6.74%)
Mar 15, 2018
0.0425
0.0474
0.0400
0.0430
566,119
+0.00(+4.27%)
Mar 14, 2018
0.0425
0.0425
0.0400
0.0412
120,443
-0.00(-2.96%)
Mar 13, 2018
0.0400
0.0425
0.0400
0.0425
83,000
+0.00(+6.25%)
Mar 12, 2018
0.0420
0.0420
0.0400
0.0400
380,500
+0.00(+0.00%)
Mar 09, 2018
0.0400
0.0417
0.0400
0.0400
709,312
-0.00(-4.76%)
Mar 08, 2018
0.0418
0.0425
0.0394
0.0420
1,282,620
+0.00(+5.00%)
Mar 07, 2018
0.0425
0.0425
0.0390
0.0400
1,118,450
+0.00(+0.00%)
Mar 06, 2018
0.0425
0.0425
0.0400
0.0400
1,889,227
-0.00(-3.61%)
Mar 05, 2018
0.0430
0.0430
0.0394
0.0415
561,000
+0.00(+1.22%)
Mar 02, 2018
0.0425
0.0425
0.0410
0.0410
231,000
-0.00(-2.38%)
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
.