Cool Technologies Inc (CE) (WARM)
USOTC
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 | 0.0005 | 500 | 0.0001 | 0.001 | 0.0001 | 190089 | 0.00048593 | CS |
| 4 | -0.0005 | -45.4545454545 | 0.0011 | 0.003 | 0.0001 | 730704 | 0.00120189 | CS |
| 12 | -0.0009 | -60 | 0.0015 | 0.003 | 0.0001 | 1481428 | 0.00120872 | CS |
| 26 | -0.0022 | -78.5714285714 | 0.0028 | 0.003 | 0.0001 | 1481489 | 0.00140639 | CS |
| 52 | -0.0008 | -57.1428571429 | 0.0014 | 0.024 | 0.0001 | 1508453 | 0.00159384 | CS |
| 156 | -0.0694 | -99.1428571429 | 0.07 | 0.0755 | 0.0001 | 1507939 | 0.01219609 | CS |
| 260 | -0.0587 | -98.9881956155 | 0.0593 | 0.0975 | 0.0001 | 2472878 | 0.02477652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1541 |
| 1721942400 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 50000 |
| 1721856480 | 0.0005 | 0.0004 | 400.00 | 0.001 | 0.001 | 0.0005 | 500201 |
| 1721770140 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 20065 |
| 1721683560 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721424360 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721337960 | 0.0002 | -0.0028 | -93.33 | 0.0002 | 0.0002 | 0.0002 | 4000 |
| 1721251320 | 0.003 | 0.0013 | 76.47 | 0.0017 | 0.003 | 0.0016 | 133295 |
| 1721164920 | 0.0017 | 0.00021 | 14.09 | 0.0015 | 0.0019 | 0.0015 | 177648 |
| 1721078940 | 0.00149 | 0.00019 | 14.62 | 0.0013 | 0.0019 | 0.0013 | 224349 |
| 1720819200 | 0.0013 | 0 | 0.00 | 0.0016 | 0.00175 | 0.0013 | 153857 |
| 1720733280 | 0.0013 | -0.00025 | -16.13 | 0.0015 | 0.0015 | 0.0011 | 454839 |
| 1720646880 | 0.00155 | 5.0E-5 | 3.33 | 0.00154 | 0.00155 | 0.00154 | 22900 |
| 1720560540 | 0.0015 | 0.00025 | 20.00 | 0.0013 | 0.0015 | 0.0013 | 1630898 |
| 1720473600 | 0.00125 | 0.00015 | 13.64 | 0.0011999 | 0.0013 | 0.0011999 | 2569795 |
| 1720214640 | 0.0011 | -5.0E-5 | -4.35 | 0.0011 | 0.0013 | 0.0011 | 389007 |
| 1720041000 | 0.00115 | 5.0E-5 | 4.55 | 0.0011 | 0.00115 | 0.0011 | 45407 |
| 1719955740 | 0.0011 | 0 | 0.00 | 0.00115 | 0.00115 | 0.0011 | 1121009 |
| 1719868980 | 0.0011 | 0 | 0.00 | 0.0009 | 0.001101 | 0.0009 | 770200 |
| 1719610020 | 0.0011 | 0.0001 | 10.00 | 0.0011 | 0.0011 | 0.001 | 4154500 |
| 1719523200 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 10164148 |
| 1719437040 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 5463337 |
| 1719350880 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011 | 0.0011999 | 0.0011 | 1553500 |
| 1719264540 | 0.00115 | -1.0E-5 | -0.86 | 0.00116 | 0.00116 | 0.00115 | 2201 |
| 1719005220 | 0.00116 | -4.0E-5 | -3.33 | 0.0011999 | 0.0011999 | 0.00116 | 868733 |
| 1718918640 | 0.0011999 | 5.0E-5 | 4.35 | 0.0013 | 0.0013 | 0.00119 | 2012000 |
| 1718746140 | 0.00115 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 8123566 |
| 1718659680 | 0.00115 | -4.9E-5 | -4.09 | 0.0011999 | 0.0011999 | 0.00115 | 220000 |
| 1718400300 | 0.001199 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.00115 | 2019458 |
| 1718314140 | 0.001199 | 4.9E-5 | 4.26 | 0.0014 | 0.0014 | 0.001 | 2271400 |
| 1718227380 | 0.00115 | 4.9E-5 | 4.45 | 0.0013 | 0.0013 | 0.00115 | 6361564 |
| 1718141340 | 0.001101 | -9.9E-5 | -8.25 | 0.0011 | 0.0011999 | 0.0011 | 122500 |
| 1718054880 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001199 | 2703880 |
| 1717795800 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 2591000 |
| 1717709400 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011 | 4992102 |
| 1717622460 | 0.0013 | -6.0E-5 | -4.41 | 0.00136 | 0.00136 | 0.0013 | 41300 |
| 1717536360 | 0.00136 | -4.0E-5 | -2.86 | 0.0011999 | 0.00136 | 0.0011999 | 640 |
| 1717450140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 250021 |
| 1717190940 | 0.0014 | 0.0002001 | 16.68 | 0.0013 | 0.0014 | 0.0013 | 150100 |
| 1717104540 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.001301 | 0.0011999 | 3184911 |
| 1717018020 | 0.0013 | 9.9E-5 | 8.24 | 0.0013 | 0.001301 | 0.0013 | 173462 |
| 1716931740 | 0.001201 | -0.000199 | -14.21 | 0.00139 | 0.0014 | 0.0011999 | 910000 |
| 1716585840 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.001301 | 2870450 |
| 1716499740 | 0.0013 | 0 | 0.00 | 0.00129 | 0.001325 | 0.00129 | 160003 |
| 1716412800 | 0.0013 | -0.0002 | -13.33 | 0.0014 | 0.0014 | 0.0011999 | 459135 |
| 1716326940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.00134 | 876765 |
| 1716240180 | 0.0015 | 0.0003001 | 25.01 | 0.0011999 | 0.0015 | 0.0011999 | 1880745 |
| 1715981340 | 0.0011999 | -0.000298 | -19.89 | 0.0013 | 0.0013 | 0.0011999 | 102200 |
| 1715894940 | 0.001498 | 0.000148 | 10.96 | 0.0015 | 0.0015 | 0.001498 | 1198506 |
| 1715808000 | 0.00135 | -3.0E-5 | -2.17 | 0.00135 | 0.00135 | 0.00135 | 2339 |
| 1715722140 | 0.00138 | -0.00012 | -8.00 | 0.0015 | 0.0015 | 0.00135 | 450000 |
| 1715635200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1715376000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 259000 |
| 1715289720 | 0.0015 | 3.0E-6 | 0.20 | 0.0011999 | 0.0015 | 0.0011999 | 209799 |
| 1715203200 | 0.001497 | 0.000157 | 11.72 | 0.0013 | 0.0015 | 0.0013 | 1056281 |
| 1715117340 | 0.00134 | -0.00016 | -10.67 | 0.0015 | 0.0015 | 0.0013 | 1171669 |
| 1715030940 | 0.0015 | -0.0002 | -11.76 | 0.0017 | 0.0018 | 0.0015 | 2392600 |
| 1714771740 | 0.0017 | 0.0007 | 70.00 | 0.0015 | 0.0017 | 0.001304 | 305830 |
| 1714685340 | 0.001 | -0.0005 | -33.33 | 0.0011999 | 0.0017 | 0.001 | 1368797 |
| 1714599000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1714512600 | 0.0015 | 5.0E-5 | 3.45 | 0.0015 | 0.0015 | 0.0015 | 3000 |
| 1714425720 | 0.0014499 | 5.0E-5 | 3.57 | 0.0014 | 0.0017 | 0.0014 | 203516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
