Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Holdings Inc (OP: AWSM )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1430 0.1950 0.1250 0.1283 2,565,400 +0.01(+4.73%)
May 28, 2020 0.0850 0.1450 0.0850 0.1225 2,016,508 +0.04(+44.12%)
May 27, 2020 0.0850 0.0950 0.0700 0.0850 620,752 +0.00(+0.00%)
May 26, 2020 0.0518 0.0850 0.0518 0.0850 589,912 +0.02(+30.57%)
May 22, 2020 0.0660 0.0680 0.0560 0.0651 659,800 +0.01(+8.50%)
May 21, 2020 0.0580 0.0635 0.0580 0.0600 178,606 +0.00(+1.69%)
May 20, 2020 0.0564 0.0633 0.0560 0.0590 73,206 -0.00(-3.44%)
May 19, 2020 0.0560 0.0635 0.0560 0.0611 95,013 +0.01(+9.11%)
May 18, 2020 0.0660 0.0700 0.0560 0.0560 127,730 -0.00(-6.67%)
May 15, 2020 0.0563 0.0685 0.0560 0.0600 135,300 +0.00(+7.91%)
May 14, 2020 0.0563 0.0614 0.0500 0.0556 222,087 -0.01(-8.40%)
May 13, 2020 0.0680 0.0680 0.0530 0.0607 50,556 -0.01(-11.52%)
May 12, 2020 0.0420 0.0686 0.0420 0.0686 304,432 +0.00(+7.19%)
May 11, 2020 0.0690 0.0690 0.0545 0.0640 73,515 -0.00(-3.03%)
May 08, 2020 0.0700 0.0700 0.0530 0.0660 163,900 -0.00(-1.35%)
May 07, 2020 0.0650 0.0680 0.0550 0.0669 50,519 +0.00(+2.92%)
May 06, 2020 0.0553 0.0650 0.0525 0.0650 152,351 +0.01(+18.61%)
May 05, 2020 0.0480 0.0590 0.0480 0.0548 96,404 +0.00(+4.38%)
May 04, 2020 0.0525 0.0580 0.0420 0.0525 69,182 +0.00(+0.96%)
May 01, 2020 0.0598 0.0598 0.0450 0.0520 202,900 -0.01(-12.61%)
Apr 30, 2020 0.0560 0.0620 0.0475 0.0595 300,987 +0.00(+4.39%)
Apr 29, 2020 0.0600 0.0600 0.0560 0.0570 164,032 -0.00(-5.00%)
Apr 28, 2020 0.0596 0.0610 0.0580 0.0600 283,526 +0.00(+0.00%)
Apr 27, 2020 0.0495 0.0690 0.0495 0.0600 219,807 -0.01(-13.04%)
Apr 24, 2020 0.0650 0.0690 0.0570 0.0690 146,100 +0.01(+15.00%)
Apr 23, 2020 0.0560 0.0626 0.0560 0.0600 37,165 +0.00(+0.67%)
Apr 22, 2020 0.0699 0.0699 0.0560 0.0596 172,468 -0.01(-11.96%)
Apr 21, 2020 0.0645 0.0730 0.0560 0.0677 258,389 +0.00(+7.46%)
Apr 20, 2020 0.0602 0.0700 0.0550 0.0630 175,165 -0.01(-7.35%)
Apr 17, 2020 0.0661 0.0700 0.0601 0.0680 29,900 +0.00(+4.62%)
Apr 16, 2020 0.0700 0.0700 0.0601 0.0650 82,364 -0.00(-5.39%)
Apr 15, 2020 0.0560 0.0700 0.0560 0.0687 656,671 +0.01(+9.22%)
Apr 14, 2020 0.0645 0.0700 0.0550 0.0629 127,607 +0.00(+1.45%)
Apr 13, 2020 0.0690 0.0690 0.0550 0.0620 86,155 -0.01(-8.69%)
Apr 09, 2020 0.0700 0.0700 0.0530 0.0679 106,100 +0.00(+3.03%)
Apr 08, 2020 0.0660 0.0700 0.0530 0.0659 35,568 +0.00(+4.60%)
Apr 07, 2020 0.0795 0.0795 0.0620 0.0630 190,730 -0.01(-12.50%)
Apr 06, 2020 0.0799 0.0799 0.0700 0.0720 154,036 +0.00(+2.71%)
Apr 03, 2020 0.0641 0.0799 0.0641 0.0701 178,900 -0.01(-15.03%)
Apr 02, 2020 0.0900 0.0950 0.0720 0.0825 1,099,442 -0.01(-13.16%)
Apr 01, 2020 0.0400 0.0990 0.0395 0.0950 5,187,530 +0.06(+148.69%)
Mar 31, 2020 0.0392 0.0392 0.0315 0.0382 35,367 -0.00(-0.78%)
Mar 30, 2020 0.0381 0.0395 0.0318 0.0385 51,309 +0.00(+1.05%)
Mar 27, 2020 0.0381 0.0390 0.0328 0.0381 167,100 +0.01(+22.90%)
Mar 26, 2020 0.0325 0.0400 0.0310 0.0310 108,424 -0.00(-8.82%)
Mar 25, 2020 0.0320 0.0410 0.0320 0.0340 180,555 -0.01(-14.79%)
Mar 24, 2020 0.0370 0.0399 0.0300 0.0399 201,200 +0.00(+13.68%)
Mar 23, 2020 0.0400 0.0430 0.0300 0.0351 121,516 -0.00(-12.25%)
Mar 20, 2020 0.0264 0.0416 0.0264 0.0400 49,100 -0.00(-0.74%)
Mar 19, 2020 0.0301 0.0450 0.0301 0.0403 72,757 +0.01(+33.89%)
Mar 18, 2020 0.0350 0.0438 0.0301 0.0301 441,329 -0.00(-4.14%)
Mar 17, 2020 0.0330 0.0330 0.0310 0.0314 193,140 -0.00(-4.85%)
Mar 16, 2020 0.0330 0.0350 0.0330 0.0330 118,735 +0.00(+0.00%)
Mar 13, 2020 0.0341 0.0380 0.0330 0.0330 122,900 -0.00(-2.94%)
Mar 12, 2020 0.0358 0.0380 0.0340 0.0340 100,733 -0.01(-15.00%)
Mar 11, 2020 0.0392 0.0400 0.0392 0.0400 83,110 +0.00(+2.04%)
Mar 10, 2020 0.0356 0.0439 0.0356 0.0392 38,426 +0.00(+8.89%)
Mar 09, 2020 0.0380 0.0406 0.0351 0.0360 39,830 -0.00(-11.98%)
Mar 06, 2020 0.0371 0.0420 0.0351 0.0409 35,200 +0.01(+16.52%)
Mar 05, 2020 0.0360 0.0480 0.0320 0.0351 175,238 -0.00(-7.14%)
Mar 04, 2020 0.0360 0.0440 0.0360 0.0378 49,844 +0.00(+2.44%)
Mar 03, 2020 0.0380 0.0444 0.0369 0.0369 74,746 -0.00(-2.89%)
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.