Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Holdings Inc (NQ: 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 (%)
Oct 31, 2019 0.2400 0.3100 0.2300 0.3100 4,705,666 +0.06(+24.00%)
Oct 30, 2019 0.2900 0.2900 0.2300 0.2500 2,837,252 -0.05(-16.67%)
Oct 29, 2019 0.3500 0.3500 0.2800 0.3000 3,746,863 -0.03(-9.86%)
Oct 28, 2019 0.3380 0.3684 0.3204 0.3328 3,513,273 +0.02(+7.35%)
Oct 25, 2019 0.3200 0.3499 0.3100 0.3100 3,466,100 -0.02(-5.20%)
Oct 24, 2019 0.3400 0.3490 0.3000 0.3270 3,339,250 -0.01(-3.11%)
Oct 23, 2019 0.4303 0.4400 0.3235 0.3375 3,306,597 -0.10(-23.30%)
Oct 22, 2019 0.4600 0.5200 0.4200 0.4400 981,075 -0.14(-24.14%)
Oct 21, 2019 0.6500 0.6700 0.5600 0.5800 264,691 -0.05(-8.47%)
Oct 18, 2019 0.7100 0.7198 0.6200 0.6337 379,500 -0.09(-11.99%)
Oct 17, 2019 0.7800 0.7800 0.6700 0.7200 361,128 -0.06(-7.47%)
Oct 16, 2019 0.7800 0.8400 0.7600 0.7781 141,516 -0.00(-0.24%)
Oct 15, 2019 0.7500 0.8000 0.7000 0.7800 351,485 +0.05(+7.00%)
Oct 14, 2019 0.8090 0.8200 0.7100 0.7290 313,388 -0.07(-8.89%)
Oct 11, 2019 0.8334 0.8660 0.8000 0.8001 146,400 -0.03(-3.70%)
Oct 10, 2019 0.8800 0.8900 0.8200 0.8308 171,899 -0.05(-5.59%)
Oct 09, 2019 0.8700 0.9000 0.7900 0.8800 734,714 +0.02(+2.33%)
Oct 08, 2019 0.8700 0.9500 0.7800 0.8600 553,930 +0.00(+0.00%)
Oct 07, 2019 1.000 1.000 0.8500 0.8600 305,024 -0.13(-13.44%)
Oct 04, 2019 1.030 1.030 0.9900 0.9935 114,200 -0.04(-3.54%)
Oct 03, 2019 1.040 1.040 0.9638 1.030 122,499 -0.02(-1.90%)
Oct 02, 2019 1.060 1.060 0.9400 1.050 334,894 -0.05(-4.55%)
Oct 01, 2019 1.160 1.190 1.050 1.100 207,724 -0.06(-5.17%)
Sep 30, 2019 1.310 1.310 1.060 1.160 506,154 -0.13(-10.08%)
Sep 27, 2019 1.230 1.340 1.200 1.290 288,500 -0.03(-2.27%)
Sep 26, 2019 1.650 1.650 1.180 1.320 1,636,156 -0.18(-12.00%)
Sep 25, 2019 1.550 1.550 1.430 1.500 209,799 -0.04(-2.60%)
Sep 24, 2019 1.670 1.679 1.510 1.540 265,368 -0.13(-7.78%)
Sep 23, 2019 1.510 1.740 1.480 1.670 601,319 +0.20(+13.61%)
Sep 20, 2019 1.470 1.560 1.410 1.470 486,200 +0.02(+1.38%)
Sep 19, 2019 1.470 1.520 1.450 1.450 223,474 -0.02(-1.36%)
Sep 18, 2019 1.500 1.550 1.460 1.470 278,644 -0.16(-9.82%)
Sep 17, 2019 1.620 1.630 1.450 1.630 707,198 -0.01(-0.61%)
Sep 16, 2019 1.700 1.700 1.600 1.640 307,473 +0.01(+0.79%)
Sep 13, 2019 1.660 1.720 1.600 1.627 588,000 -0.00(-0.18%)
Sep 12, 2019 1.730 1.730 1.630 1.630 434,272 -0.05(-2.98%)
Sep 11, 2019 1.700 1.700 1.650 1.680 330,290 -0.01(-0.59%)
Sep 10, 2019 1.720 1.750 1.680 1.690 317,972 -0.01(-0.59%)
Sep 09, 2019 1.700 1.760 1.670 1.700 296,550 +0.00(+0.00%)
Sep 06, 2019 1.700 1.750 1.630 1.700 173,200 +0.01(+0.59%)
Sep 05, 2019 1.770 1.770 1.681 1.690 56,109 -0.05(-2.87%)
Sep 04, 2019 1.720 1.861 1.690 1.740 295,547 +0.02(+1.16%)
Sep 03, 2019 1.680 1.730 1.630 1.720 86,125 +0.05(+2.99%)
Aug 30, 2019 1.700 1.730 1.640 1.670 60,900 +0.00(+0.00%)
Aug 29, 2019 1.750 1.750 1.660 1.670 17,820 -0.06(-3.47%)
Aug 28, 2019 1.640 1.750 1.640 1.730 51,466 +0.07(+4.22%)
Aug 27, 2019 1.780 1.790 1.640 1.660 90,646 -0.06(-3.49%)
Aug 26, 2019 1.680 1.800 1.620 1.720 127,810 +0.07(+4.24%)
Aug 23, 2019 1.610 1.690 1.610 1.650 42,400 +0.05(+3.12%)
Aug 22, 2019 1.660 1.700 1.600 1.600 59,971 -0.08(-4.76%)
Aug 21, 2019 1.700 1.700 1.600 1.680 33,272 +0.03(+1.82%)
Aug 20, 2019 1.700 1.760 1.600 1.650 70,285 -0.03(-1.79%)
Aug 19, 2019 1.700 1.750 1.670 1.680 34,371 +0.00(+0.00%)
Aug 16, 2019 1.800 1.830 1.680 1.680 68,100 -0.12(-6.67%)
Aug 15, 2019 1.800 1.820 1.690 1.800 42,387 +0.08(+4.65%)
Aug 14, 2019 1.810 1.850 1.620 1.720 157,050 -0.09(-4.97%)
Aug 13, 2019 1.790 1.990 1.790 1.810 131,182 +0.01(+0.56%)
Aug 12, 2019 1.840 1.900 1.790 1.800 65,559 -0.07(-3.74%)
Aug 09, 2019 2.150 2.150 1.792 1.870 123,000 -0.08(-4.10%)
Aug 08, 2019 1.730 2.150 1.610 1.950 713,602 +0.27(+16.15%)
Aug 07, 2019 1.630 1.706 1.560 1.679 33,615 +0.05(+3.00%)
Aug 06, 2019 1.620 1.686 1.600 1.630 24,263 -0.01(-0.61%)
Aug 05, 2019 1.700 1.780 1.621 1.640 34,750 -0.04(-2.38%)
Aug 02, 2019 1.790 1.820 1.610 1.680 106,300 -0.17(-9.19%)
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.