Cool Company Ltd (HQ3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.442002442 | 8.19 | 8.515 | 7.935 | 737 | 8.05401139 | DE |
| 4 | 1.465 | 21.155234657 | 6.925 | 8.515 | 6.65 | 892 | 7.39170241 | DE |
| 12 | -2.47 | -22.744014733 | 10.86 | 10.87 | 6.65 | 1398 | 8.43912083 | DE |
| 26 | -2.47 | -22.744014733 | 10.86 | 11.33 | 6.65 | 1104 | 9.23851068 | DE |
| 52 | -3.05 | -26.6608391608 | 11.44 | 12.38 | 6.65 | 1201 | 10.01054599 | DE |
| 156 | -4.56 | -35.2123552124 | 12.95 | 13.25 | 6.65 | 1142 | 10.40276344 | DE |
| 260 | -4.56 | -35.2123552124 | 12.95 | 13.25 | 6.65 | 1142 | 10.40276344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1736458020 | 7.935 | -0.12 | -1.43 | 8.15 | 8.15 | 7.935 | 570 |
| 1736371620 | 8.05 | 0.04 | 0.50 | 8.035 | 8.14 | 8.035 | 755 |
| 1736285220 | 8.01 | 0.01 | 0.12 | 8 | 8.01 | 8 | 430 |
| 1736198820 | 8 | -0.17 | -2.08 | 8.1999999 | 8.215 | 8 | 790 |
| 1735939620 | 8.17 | 0.15 | 1.87 | 8.19 | 8.515 | 8.17 | 1142 |
| 1735853220 | 8.02 | 0.52 | 6.86 | 7.615 | 8.15 | 7.615 | 731 |
| 1735594020 | 7.505 | 0.11 | 1.42 | 7.39 | 7.505 | 7.39 | 500 |
| 1735334820 | 7.4 | 0.11 | 1.51 | 7.335 | 7.4 | 7.29 | 1358 |
| 1734989220 | 7.29 | 0.07 | 0.97 | 7.235 | 7.3 | 7.16 | 1679 |
| 1734730020 | 7.22 | 0.23 | 3.36 | 7.235 | 7.305 | 7.22 | 674 |
| 1734643620 | 6.985 | 0.23 | 3.40 | 6.96 | 6.985 | 6.96 | 333 |
| 1734557220 | 6.755 | -0.07 | -0.95 | 6.83 | 6.83 | 6.755 | 650 |
| 1734470820 | 6.82 | 0.15 | 2.17 | 6.65 | 6.82 | 6.65 | 326 |
| 1734384420 | 6.675 | -0.31 | -4.37 | 6.8 | 6.8 | 6.675 | 1732 |
| 1734125220 | 6.98 | 0.09 | 1.23 | 6.925 | 6.98 | 6.8 | 1714 |
| 1734038820 | 6.895 | 0.01 | 0.22 | 6.75 | 6.895 | 6.75 | 382 |
| 1733952420 | 6.88 | -0.43 | -5.82 | 7.25 | 7.25 | 6.88 | 6135 |
| 1733866020 | 7.305 | -0.06 | -0.81 | 7.345 | 7.345 | 7.265 | 490 |
| 1733779620 | 7.365 | 0.24 | 3.30 | 7.365 | 7.365 | 7.365 | 50 |
| 1733520420 | 7.13 | -0.05 | -0.70 | 7.005 | 7.13 | 6.94 | 2231 |
| 1733434020 | 7.18 | -0.18 | -2.38 | 7.35 | 7.35 | 7.18 | 350 |
| 1733347620 | 7.355 | -0.1 | -1.34 | 7.455 | 7.455 | 7.355 | 640 |
| 1733261220 | 7.455 | -0.11 | -1.39 | 7.405 | 7.47 | 7.405 | 1155 |
| 1733174820 | 7.56 | 0.01 | 0.20 | 7.735 | 7.735 | 7.56 | 3085 |
| 1732915620 | 7.545 | 0 | 0.00 | 7.545 | 7.545 | 7.545 | 0 |
| 1732829220 | 7.545 | -0.02 | -0.26 | 7.545 | 7.545 | 7.545 | 180 |
| 1732742820 | 7.565 | -0.11 | -1.37 | 7.635 | 7.635 | 7.55 | 8035 |
| 1732656420 | 7.67 | -0.46 | -5.66 | 7.935 | 8.225 | 7.6 | 2819 |
| 1732570020 | 8.13 | -0.47 | -5.47 | 8.645 | 8.76 | 8.13 | 1256 |
| 1732310820 | 8.6 | -0.33 | -3.70 | 8.5 | 8.7799999 | 8.5 | 2430 |
| 1732224420 | 8.93 | -0.97 | -9.75 | 9.9499999 | 9.9499999 | 8.52 | 3324 |
| 1732138020 | 9.895 | -0.29 | -2.80 | 10 | 10.09 | 9.895 | 808 |
| 1732051620 | 10.18 | 0.07 | 0.69 | 10.1 | 10.18 | 10.08 | 3833 |
| 1731965220 | 10.11 | 0.21 | 2.12 | 9.9 | 10.11 | 9.84 | 2557 |
| 1731705960 | 9.9 | -0.16 | -1.59 | 10.09 | 10.09 | 9.9 | 1333 |
| 1731619560 | 10.06 | -0.29 | -2.80 | 10.16 | 10.16 | 10.06 | 290 |
| 1731533160 | 10.35 | 0.41 | 4.12 | 9.965 | 10.35 | 9.965 | 750 |
| 1731446820 | 9.94 | 0.32 | 3.27 | 9.65 | 9.94 | 9.55 | 1071 |
| 1731360420 | 9.625 | -0.31 | -3.12 | 9.625 | 9.625 | 9.625 | 323 |
| 1731101220 | 9.935 | 0.07 | 0.66 | 10.19 | 10.19 | 9.68 | 1695 |
| 1731014760 | 9.8699999 | 0.62 | 6.70 | 9.86 | 9.8699999 | 9.86 | 570 |
| 1730928360 | 9.25 | 0.23 | 2.49 | 9.25 | 9.25 | 9.25 | 300 |
| 1730841960 | 9.025 | -0.06 | -0.61 | 9.05 | 9.05 | 9.025 | 1273 |
| 1730755560 | 9.08 | 0.04 | 0.44 | 9.185 | 9.185 | 8.925 | 415 |
| 1730496360 | 9.0399999 | -0.16 | -1.74 | 9.16 | 9.195 | 9.0399999 | 690 |
| 1730409960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1730323560 | 9.1999999 | -0.41 | -4.22 | 9.6 | 9.6 | 9.1999999 | 1760 |
| 1730237160 | 9.605 | -0.1 | -0.98 | 9.605 | 9.605 | 9.605 | 267 |
| 1730150760 | 9.6999999 | -0.14 | -1.42 | 9.81 | 9.81 | 9.6999999 | 2958 |
| 1729888020 | 9.84 | 0 | 0.00 | 9.82 | 9.84 | 9.635 | 1195 |
| 1729801560 | 9.84 | -0.15 | -1.50 | 9.8 | 9.84 | 9.6999999 | 1100 |
| 1729715160 | 9.99 | -0.52 | -4.95 | 10.1 | 10.1 | 9.77 | 3020 |
| 1729628760 | 10.51 | -0.09 | -0.85 | 10.51 | 10.51 | 10.51 | 250 |
| 1729542360 | 10.6 | 0.05 | 0.47 | 10.529999 | 10.6 | 10.5 | 950 |
| 1729283160 | 10.55 | 0.1 | 0.96 | 10.86 | 10.87 | 10.55 | 745 |
| 1729196760 | 10.449999 | 0 | 0.00 | 10.449999 | 10.449999 | 10.449999 | 0 |
| 1729110360 | 10.449999 | 0 | 0.00 | 10.449999 | 10.449999 | 10.449999 | 0 |
| 1729023960 | 10.449999 | -0.2 | -1.88 | 10.36 | 10.449999 | 10.32 | 172 |
| 1728937620 | 10.65 | 0.44 | 4.31 | 10.61 | 10.66 | 10.539999 | 5230 |
| 1728678360 | 10.21 | -0.13 | -1.26 | 10.21 | 10.21 | 10.21 | 202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
