FinData: Historical Data for NASDAQ, AWSM

Sunday, 21 April 2024

Cool Holdings Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
07/11/19	0.1370	0.1590	0.1100	0.1190	9,480,200
06/11/19	0.3100	0.3300	0.2921	0.2970	8,056,400
05/11/19	0.2680	0.3100	0.2600	0.3100	7,962,100
04/11/19	0.2700	0.2780	0.2515	0.2750	4,572,800
01/11/19	0.2989	0.2989	0.2430	0.2641	4,533,100
31/10/19	0.2400	0.3090	0.2323	0.3083	4,731,300
30/10/19	0.2900	0.2900	0.2311	0.2489	2,837,700
29/10/19	0.3491	0.3549	0.2800	0.3000	3,752,200
28/10/19	0.3380	0.3684	0.3204	0.3328	3,513,200
25/10/19	0.3200	0.3499	0.3100	0.3100	3,466,100
24/10/19	0.3400	0.3490	0.3000	0.3270	3,346,500
23/10/19	0.4303	0.4400	0.3235	0.3375	3,329,200
22/10/19	0.4600	0.5180	0.4200	0.4432	981,400
21/10/19	0.6500	0.6663	0.5606	0.5813	264,600
18/10/19	0.7100	0.7198	0.6200	0.6337	379,500
17/10/19	0.7800	0.7801	0.6700	0.7200	361,400
16/10/19	0.7800	0.8400	0.7600	0.7781	141,600
15/10/19	0.7500	0.8000	0.7000	0.7789	351,800
14/10/19	0.8090	0.8200	0.7100	0.7290	313,300
11/10/19	0.8334	0.8660	0.8000	0.8001	146,400
10/10/19	0.8800	0.8900	0.8200	0.8308	171,800
09/10/19	0.8700	0.9000	0.7900	0.8800	734,700
08/10/19	0.8700	0.9497	0.7800	0.8600	553,900
07/10/19	1.0000	1.0000	0.8500	0.8600	305,000
04/10/19	1.0300	1.0300	0.9900	0.9935	114,200
03/10/19	1.040	1.040	0.964	1.030	122,400
02/10/19	1.060	1.060	0.940	1.050	334,800
01/10/19	1.160	1.190	1.050	1.099	207,700
30/09/19	1.310	1.314	1.060	1.160	506,100
27/09/19	1.230	1.340	1.200	1.290	288,500
26/09/19	1.650	1.650	1.180	1.317	1,636,100
25/09/19	1.550	1.550	1.430	1.500	209,700
24/09/19	1.670	1.679	1.510	1.540	265,600
23/09/19	1.510	1.740	1.480	1.670	601,300
20/09/19	1.470	1.560	1.410	1.470	486,200
19/09/19	1.470	1.520	1.450	1.450	223,400
18/09/19	1.500	1.550	1.460	1.470	278,700
17/09/19	1.620	1.630	1.450	1.470	707,100
16/09/19	1.700	1.700	1.600	1.637	307,900
13/09/19	1.660	1.720	1.600	1.627	588,000
12/09/19	1.730	1.730	1.630	1.630	434,200
11/09/19	1.700	1.700	1.650	1.679	330,200
09/09/19	1.700	1.764	1.670	1.700	296,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%