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, 2019
0.0360
0.0360
0.0360
0.0360
5,000
+0.00(+0.00%)
May 30, 2019
0.0350
0.0360
0.0340
0.0360
230,063
+0.00(+4.96%)
May 29, 2019
0.0340
0.0350
0.0340
0.0343
303,863
+0.00(+0.00%)
May 28, 2019
0.0361
0.0361
0.0335
0.0343
648,379
-0.00(-4.46%)
May 24, 2019
0.0380
0.0400
0.0359
0.0359
78,000
+0.00(+0.56%)
May 23, 2019
0.0368
0.0368
0.0282
0.0357
104,000
-0.00(-0.56%)
May 22, 2019
0.0359
0.0359
0.0359
0.0359
41,250
+0.00(+0.00%)
May 21, 2019
0.0350
0.0359
0.0306
0.0359
350,841
-0.00(-1.64%)
May 20, 2019
0.0365
0.0365
0.0365
0.0365
2,500
-0.00(-2.67%)
May 17, 2019
0.0390
0.0390
0.0355
0.0375
262,000
+0.00(+5.63%)
May 16, 2019
0.0389
0.0399
0.0355
0.0355
179,881
-0.00(-8.97%)
May 15, 2019
0.0382
0.0390
0.0365
0.0390
447,887
+0.00(+6.85%)
May 14, 2019
0.0400
0.0400
0.0365
0.0365
355,375
-0.00(-2.41%)
May 13, 2019
0.0405
0.0405
0.0350
0.0374
969,265
-0.00(-8.56%)
May 10, 2019
0.0303
0.0409
0.0303
0.0409
904,900
+0.01(+46.07%)
May 09, 2019
0.0301
0.0315
0.0201
0.0280
3,752,128
-0.01(-30.00%)
May 08, 2019
0.0390
0.0430
0.0389
0.0400
358,379
+0.00(+2.56%)
May 07, 2019
0.0370
0.0390
0.0370
0.0390
189,301
+0.00(+5.41%)
May 06, 2019
0.0351
0.0400
0.0350
0.0370
800,569
-0.01(-22.76%)
May 03, 2019
0.0400
0.0480
0.0400
0.0479
304,000
+0.01(+24.42%)
May 02, 2019
0.0550
0.0550
0.0361
0.0385
276,902
-0.00(-3.75%)
May 01, 2019
0.0382
0.0400
0.0375
0.0400
526,823
+0.00(+2.83%)
Apr 30, 2019
0.0377
0.0389
0.0377
0.0389
78,500
+0.00(+0.00%)
Apr 29, 2019
0.0389
0.0389
0.0389
0.0389
300
+0.00(+0.00%)
Apr 26, 2019
0.0367
0.0389
0.0360
0.0389
270,700
+0.00(+6.58%)
Apr 25, 2019
0.0354
0.0365
0.0354
0.0365
117,045
+0.00(+1.39%)
Apr 24, 2019
0.0360
0.0360
0.0350
0.0360
181,985
+0.00(+0.84%)
Apr 23, 2019
0.0345
0.0359
0.0345
0.0357
72,400
-0.00(-0.28%)
Apr 22, 2019
0.0350
0.0360
0.0345
0.0358
174,810
-0.00(-2.72%)
Apr 18, 2019
0.0386
0.0386
0.0360
0.0368
31,700
+0.00(+2.22%)
Apr 17, 2019
0.0389
0.0389
0.0354
0.0360
151,500
-0.00(-7.46%)
Apr 16, 2019
0.0340
0.0389
0.0340
0.0389
338,249
+0.00(+14.41%)
Apr 15, 2019
0.0390
0.0390
0.0340
0.0340
63,958
-0.00(-7.86%)
Apr 12, 2019
0.0375
0.0375
0.0331
0.0369
296,500
-0.00(-0.54%)
Apr 11, 2019
0.0381
0.0381
0.0332
0.0371
120,550
+0.00(+3.06%)
Apr 10, 2019
0.0331
0.0381
0.0330
0.0360
356,134
+0.00(+5.57%)
Apr 09, 2019
0.0367
0.0379
0.0341
0.0341
169,546
-0.00(-2.57%)
Apr 08, 2019
0.0378
0.0380
0.0342
0.0350
465,531
-0.00(-7.65%)
Apr 05, 2019
0.0370
0.0399
0.0360
0.0379
484,700
+0.00(+7.98%)
Apr 04, 2019
0.0410
0.0410
0.0351
0.0351
937,702
-0.00(-12.25%)
Apr 03, 2019
0.0378
0.0425
0.0350
0.0400
362,500
+0.00(+8.11%)
Apr 02, 2019
0.0510
0.0510
0.0361
0.0370
505,000
-0.00(-0.27%)
Apr 01, 2019
0.0408
0.0420
0.0370
0.0371
806,050
-0.00(-7.25%)
Mar 29, 2019
0.0390
0.0400
0.0390
0.0400
240,000
+0.00(+0.25%)
Mar 28, 2019
0.0400
0.0400
0.0370
0.0399
280,000
-0.00(-0.25%)
Mar 27, 2019
0.0400
0.0400
0.0380
0.0400
205,550
+0.00(+0.00%)
Mar 26, 2019
0.0380
0.0400
0.0380
0.0400
400,135
+0.00(+0.00%)
Mar 25, 2019
0.0400
0.0400
0.0390
0.0400
328,452
+0.00(+1.27%)
Mar 22, 2019
0.0375
0.0422
0.0372
0.0395
1,097,400
+0.00(+11.27%)
Mar 21, 2019
0.0350
0.0410
0.0340
0.0355
1,393,224
+0.00(+2.90%)
Mar 20, 2019
0.0439
0.0439
0.0320
0.0345
1,147,400
+0.00(+9.52%)
Mar 19, 2019
0.0336
0.0399
0.0302
0.0315
2,221,587
-0.00(-6.25%)
Mar 18, 2019
0.0325
0.0355
0.0300
0.0336
766,655
-0.00(-2.61%)
Mar 15, 2019
0.0350
0.0350
0.0301
0.0345
812,600
-0.00(-1.43%)
Mar 14, 2019
0.0409
0.0409
0.0350
0.0350
949,486
-0.01(-14.63%)
Mar 13, 2019
0.0430
0.0430
0.0400
0.0410
510,235
-0.00(-0.24%)
Mar 12, 2019
0.0458
0.0458
0.0411
0.0411
135,761
-0.00(-1.67%)
Mar 11, 2019
0.0470
0.0470
0.0411
0.0418
537,600
-0.00(-7.11%)
Mar 08, 2019
0.0470
0.0470
0.0401
0.0450
463,300
+0.00(+0.22%)
Mar 07, 2019
0.0460
0.0460
0.0420
0.0449
348,466
+0.00(+6.90%)
Mar 06, 2019
0.0450
0.0450
0.0396
0.0420
501,900
-0.00(-6.67%)
Mar 05, 2019
0.0560
0.0600
0.0361
0.0450
435,861
-0.01(-18.18%)
Mar 04, 2019
0.0730
0.0730
0.0550
0.0550
120,868
-0.01(-15.38%)
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
.