Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2020		0.1700	0.1700	0.1700	0	-0.00(-2.86%)
Oct 12, 2020	0.1555	0.1900	0.1310	0.1750	88,959	-0.02(-7.89%)
Oct 09, 2020	0.1600	0.1950	0.1600	0.1900	917,000	+0.03(+18.75%)
Oct 08, 2020	0.1399	0.1600	0.1325	0.1600	471,378	+0.02(+14.45%)
Oct 07, 2020	0.1350	0.1449	0.1251	0.1398	221,242	+0.00(+3.56%)
Oct 06, 2020	0.1250	0.1449	0.1250	0.1350	200,616	+0.01(+3.85%)
Oct 05, 2020	0.1220	0.1300	0.1006	0.1300	86,608	+0.01(+8.33%)
Oct 02, 2020	0.0895	0.1208	0.0890	0.1200	327,200	+0.00(+3.99%)
Oct 01, 2020	0.1160	0.1170	0.0956	0.1154	179,090	+0.01(+13.69%)
Sep 30, 2020	0.1174	0.1174	0.0886	0.1015	5,309	+0.00(+1.50%)
Sep 29, 2020	0.1100	0.1100	0.0900	0.1000	32,483	-0.01(-9.09%)
Sep 28, 2020	0.0900	0.1100	0.0900	0.1100	100,743	+0.00(+0.00%)
Sep 25, 2020	0.0900	0.1100	0.0900	0.1100	1,600	+0.01(+12.24%)
Sep 24, 2020	0.1015	0.1050	0.0861	0.0980	66,233	-0.00(-2.00%)
Sep 23, 2020	0.1030	0.1100	0.1000	0.1000	175,087	-0.02(-13.79%)
Sep 22, 2020	0.1000	0.1160	0.1000	0.1160	67,113	+0.02(+16.00%)
Sep 21, 2020	0.0860	0.1000	0.0860	0.1000	5,612	-0.00(-1.96%)
Sep 18, 2020	0.0860	0.1020	0.0860	0.1020	1,400	+0.00(+0.00%)
Sep 17, 2020	0.1000	0.1020	0.0818	0.1020	48,011	+0.00(+2.10%)
Sep 16, 2020	0.0880	0.1050	0.0820	0.0999	70,728	+0.00(+4.39%)
Sep 15, 2020	0.0850	0.1088	0.0828	0.0957	23,998	+0.01(+12.46%)
Sep 14, 2020	0.0853	0.1135	0.0833	0.0851	48,244	-0.01(-13.95%)
Sep 11, 2020	0.1245	0.1245	0.0810	0.0989	189,100	+0.02(+20.61%)
Sep 10, 2020	0.1000	0.1000	0.0820	0.0820	58,043	+0.00(+1.11%)
Sep 09, 2020	0.0866	0.1050	0.0811	0.0811	113,701	-0.01(-9.89%)
Sep 08, 2020	0.0866	0.1020	0.0850	0.0900	12,515	-0.00(-0.88%)
Sep 04, 2020	0.0865	0.0950	0.0865	0.0908	44,400	-0.00(-4.42%)
Sep 03, 2020	0.0950	0.0950	0.0850	0.0950	34,006	+0.00(+0.11%)
Sep 02, 2020	0.1049	0.1100	0.0850	0.0949	187,741	-0.01(-6.50%)
Sep 01, 2020	0.0900	0.1079	0.0900	0.1015	39,942	-0.00(-3.79%)
Aug 31, 2020	0.0811	0.1090	0.0811	0.1055	320,999	+0.02(+21.97%)
Aug 28, 2020	0.0905	0.1046	0.0830	0.0865	153,600	-0.00(-3.89%)
Aug 27, 2020	0.0990	0.1039	0.0900	0.0900	48,036	-0.01(-13.46%)
Aug 26, 2020	0.1000	0.1060	0.0870	0.1040	360,316	-0.00(-0.95%)
Aug 25, 2020	0.0900	0.1100	0.0900	0.1050	338,158	+0.00(+0.00%)
Aug 24, 2020	0.0890	0.1050	0.0890	0.1050	39,210	+0.00(+0.00%)
Aug 21, 2020	0.0975	0.1100	0.0975	0.1050	272,300	+0.00(+2.64%)
Aug 20, 2020	0.1150	0.1150	0.1000	0.1023	78,297	-0.01(-11.04%)
Aug 19, 2020	0.1196	0.1196	0.1075	0.1150	30,797	+0.00(+2.68%)
Aug 18, 2020	0.1001	0.1172	0.1001	0.1120	21,386	+0.01(+11.44%)
Aug 17, 2020	0.1285	0.1285	0.1005	0.1005	81,626	-0.01(-11.45%)
Aug 14, 2020	0.1275	0.1275	0.1100	0.1135	70,100	-0.00(-3.90%)
Aug 13, 2020	0.1097	0.1240	0.1096	0.1181	19,599	+0.00(+3.42%)
Aug 12, 2020	0.1240	0.1240	0.0980	0.1142	83,265	+0.01(+7.23%)
Aug 11, 2020	0.1241	0.1241	0.1005	0.1065	44,703	-0.00(-2.65%)
Aug 10, 2020	0.1215	0.1220	0.0850	0.1094	324,600	-0.02(-15.85%)
Aug 07, 2020	0.1300	0.1400	0.1230	0.1300	23,800	-0.01(-7.14%)
Aug 06, 2020	0.1400	0.1400	0.1300	0.1400	48,515	+0.01(+7.69%)
Aug 05, 2020	0.1400	0.1400	0.1300	0.1300	79,578	-0.00(-1.89%)
Aug 04, 2020	0.1238	0.1500	0.1225	0.1325	99,964	+0.00(+1.92%)
Aug 03, 2020	0.0917	0.1800	0.0917	0.1300	919,199	+0.00(+0.00%)
Jul 31, 2020	0.0995	0.1500	0.0900	0.1300	550,800	+0.04(+44.44%)
Jul 30, 2020	0.0901	0.0901	0.0900	0.0900	17,301	+0.00(+0.00%)
Jul 29, 2020	0.0900	0.0995	0.0900	0.0900	54,699	-0.00(-2.07%)
Jul 28, 2020	0.0996	0.0996	0.0873	0.0919	46,330	-0.00(-0.22%)
Jul 27, 2020	0.0996	0.0996	0.0838	0.0921	29,767	-0.01(-5.25%)
Jul 24, 2020	0.0999	0.0999	0.0900	0.0972	157,500	-0.00(-1.82%)
Jul 23, 2020	0.0904	0.1086	0.0903	0.0990	54,270	-0.01(-4.90%)
Jul 22, 2020	0.1087	0.1087	0.0900	0.1041	39,711	-0.00(-4.14%)
Jul 21, 2020	0.0901	0.1090	0.0901	0.1086	192,676	+0.01(+14.20%)
Jul 20, 2020	0.0920	0.1000	0.0903	0.0951	19,923	+0.00(+3.37%)
Jul 17, 2020	0.1090	0.1090	0.0902	0.0920	59,600	-0.02(-15.60%)
Jul 16, 2020	0.1100	0.1100	0.0901	0.1090	16,867	-0.00(-0.91%)
Jul 15, 2020	0.1050	0.1100	0.1000	0.1100	76,341	+0.00(+0.00%)
Jul 14, 2020	0.0940	0.1100	0.0901	0.1100	47,389	+0.01(+10.00%)
Jul 13, 2020	0.0900	0.1050	0.0900	0.1000	9,532	-0.01(-8.26%)
Jul 10, 2020	0.0830	0.1100	0.0830	0.1090	19,100	+0.01(+9.00%)
Jul 09, 2020	0.0950	0.1000	0.0901	0.1000	69,056	+0.01(+5.26%)
Jul 08, 2020	0.0901	0.1000	0.0900	0.0950	82,013	+0.00(+3.26%)
Jul 07, 2020	0.0940	0.1200	0.0900	0.0920	40,062	-0.00(-2.65%)
Jul 06, 2020	0.0900	0.1100	0.0900	0.0945	71,245	-0.01(-13.22%)
Jul 02, 2020	0.0845	0.1100	0.0780	0.1089	203,900	+0.02(+25.90%)
Jul 01, 2020	0.0750	0.0990	0.0750	0.0865	94,625	-0.01(-12.63%)
Jun 30, 2020	0.1400	0.1400	0.0600	0.0990	432,315	-0.01(-7.30%)
Jun 29, 2020	0.1200	0.1212	0.1000	0.1068	78,993	-0.02(-12.75%)
Jun 26, 2020	0.1250	0.1250	0.1200	0.1224	23,600	-0.00(-2.00%)
Jun 25, 2020	0.1255	0.1255	0.1200	0.1249	37,838	+0.00(+2.38%)
Jun 24, 2020	0.1350	0.1350	0.1210	0.1220	77,972	-0.01(-9.63%)
Jun 23, 2020	0.1300	0.1350	0.1300	0.1350	53,775	+0.00(+0.00%)
Jun 22, 2020	0.1375	0.1375	0.1300	0.1350	41,314	+0.00(+2.66%)
Jun 19, 2020	0.1315	0.1400	0.1315	0.1315	17,700	-0.00(-3.17%)
Jun 18, 2020	0.1400	0.1400	0.1300	0.1358	25,431	+0.00(+0.97%)
Jun 17, 2020	0.1350	0.1450	0.1280	0.1345	61,998	-0.00(-3.24%)
Jun 16, 2020	0.1665	0.1665	0.1363	0.1390	238,895	-0.01(-7.95%)
Jun 15, 2020	0.1410	0.1600	0.1410	0.1510	53,929	-0.01(-4.13%)
Jun 12, 2020	0.1445	0.1600	0.1410	0.1575	58,800	+0.01(+6.42%)
Jun 11, 2020	0.1413	0.1600	0.1400	0.1480	351,887	+0.00(+2.07%)
Jun 10, 2020	0.1550	0.1600	0.1410	0.1450	62,434	-0.01(-4.92%)
Jun 09, 2020	0.1600	0.1600	0.1500	0.1525	122,721	-0.00(-1.61%)
Jun 08, 2020	0.1425	0.1600	0.1350	0.1550	99,290	+0.00(+1.77%)
Jun 05, 2020	0.1640	0.1700	0.1450	0.1523	153,800	-0.01(-4.81%)
Jun 04, 2020	0.1420	0.1600	0.1201	0.1600	968,526	+0.03(+21.21%)
Jun 03, 2020	0.1500	0.1500	0.1206	0.1320	708,237	-0.01(-5.71%)
Jun 02, 2020	0.1100	0.1461	0.1100	0.1400	1,441,638	+0.01(+7.44%)
Jun 01, 2020	0.1550	0.1600	0.1050	0.1303	1,143,326	+0.00(+1.56%)
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%)

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.

Financial News

Cool Holdings Inc (OP: AWSM )

Historical Prices

Popular Pages