Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Technologies Inc (OP: WARM )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2017 0.1299 0.1299 0.1139 0.1200 90,948 -0.01(-7.62%)
Jan 30, 2017 0.1139 0.1299 0.1139 0.1299 50,634 +0.01(+8.25%)
Jan 27, 2017 0.1200 0.1400 0.1110 0.1200 378,306 +0.01(+11.73%)
Jan 26, 2017 0.0999 0.1100 0.0999 0.1074 248,911 +0.01(+7.40%)
Jan 25, 2017 0.0999 0.1000 0.0926 0.1000 92,500 +0.00(+0.00%)
Jan 24, 2017 0.1100 0.1100 0.0900 0.1000 63,000 -0.00(-2.44%)
Jan 23, 2017 0.1025 0.1025 0.0940 0.1025 83,946 +0.01(+7.89%)
Jan 20, 2017 0.0970 0.1000 0.0950 0.0950 190,059 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.0950 0.0950 50 +0.01(+5.56%)
Jan 17, 2017 0.0850 0.1000 0.0800 0.0900 162,247 +0.00(+0.00%)
Jan 13, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Jan 12, 2017 0.0825 0.0900 0.0825 0.0899 64,781 -0.00(-0.11%)
Jan 11, 2017 0.0938 0.0980 0.0825 0.0900 172,466 +0.00(+0.00%)
Jan 10, 2017 0.0850 0.0900 0.0850 0.0900 160,954 +0.01(+6.37%)
Jan 09, 2017 0.0854 0.0899 0.0834 0.0846 263,240 -0.00(-0.46%)
Jan 06, 2017 0.0811 0.0850 0.0811 0.0850 29,750 +0.00(+2.41%)
Jan 05, 2017 0.0899 0.0900 0.0810 0.0830 135,491 -0.01(-6.64%)
Jan 04, 2017 0.0800 0.0945 0.0800 0.0889 45,400 -0.01(-5.93%)
Jan 03, 2017 0.0793 0.0945 0.0790 0.0945 19,916 +0.00(+5.00%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+2.97%)
Dec 29, 2016 0.0850 0.0874 0.0850 0.0874 27,000 -0.00(-2.89%)
Dec 28, 2016 0.0900 0.0900 0.0705 0.0900 122,410 +0.00(+0.00%)
Dec 27, 2016 0.1000 0.1000 0.0800 0.0900 229,802 -0.01(-8.16%)
Dec 23, 2016 0.0980 0.0980 0.0980 0 -0.00(-1.51%)
Dec 22, 2016 0.1000 0.1000 0.0940 0.0995 88,237 +0.00(+0.51%)
Dec 21, 2016 0.0955 0.1000 0.0910 0.0990 72,136 -0.00(-1.00%)
Dec 20, 2016 0.0950 0.1000 0.0881 0.1000 50,106 +0.00(+3.09%)
Dec 19, 2016 0.1000 0.1000 0.0880 0.0970 167,719 -0.00(-0.51%)
Dec 16, 2016 0.0950 0.1000 0.0950 0.0975 28,001 +0.00(+2.63%)
Dec 15, 2016 0.0944 0.0998 0.0911 0.0950 121,056 +0.00(+0.00%)
Dec 14, 2016 0.0950 0.0950 0.0950 0.0950 400 -0.01(-5.00%)
Dec 13, 2016 0.0999 0.1000 0.0910 0.1000 152,920 -0.00(-4.31%)
Dec 12, 2016 0.1000 0.1045 0.0960 0.1045 125,548 +0.00(+5.03%)
Dec 09, 2016 0.1000 0.1030 0.0910 0.0995 200,602 -0.00(-4.33%)
Dec 08, 2016 0.1000 0.1040 0.0901 0.1040 294,470 +0.00(+4.10%)
Dec 07, 2016 0.1100 0.1100 0.0916 0.0999 92,392 -0.01(-5.31%)
Dec 06, 2016 0.0870 0.1055 0.0816 0.1055 313,732 +0.02(+21.26%)
Dec 05, 2016 0.0900 0.0900 0.0816 0.0870 158,834 -0.01(-8.32%)
Dec 02, 2016 0.0900 0.0990 0.0816 0.0949 245,725 -0.00(-4.14%)
Dec 01, 2016 0.1000 0.1000 0.0911 0.0990 39,691 -0.00(-1.00%)
Nov 30, 2016 0.1100 0.1100 0.1000 0.1000 292,767 -0.00(-0.99%)
Nov 29, 2016 0.1070 0.1150 0.0940 0.1010 217,306 -0.01(-9.82%)
Nov 28, 2016 0.1180 0.1180 0.1060 0.1120 290,949 -0.01(-5.00%)
Nov 25, 2016 0.1060 0.1179 0.1060 0.1179 126,018 -0.00(-0.92%)
Nov 23, 2016 0.1190 0.1190 0.1190 0 -0.01(-8.46%)
Nov 22, 2016 0.1300 0.1300 0.1160 0.1300 160,600 +0.00(+0.00%)
Nov 21, 2016 0.1290 0.1360 0.1260 0.1300 276,150 +0.01(+8.33%)
Nov 18, 2016 0.1160 0.1200 0.1140 0.1200 54,829 +0.00(+1.27%)
Nov 17, 2016 0.1149 0.1185 0.1140 0.1185 120,440 +0.00(+3.04%)
Nov 16, 2016 0.1100 0.1150 0.1020 0.1150 100,227 +0.01(+15.00%)
Nov 15, 2016 0.1326 0.1350 0.0960 0.1000 415,662 -0.03(-24.59%)
Nov 14, 2016 0.1054 0.1500 0.0935 0.1326 402,957 +0.03(+26.71%)
Nov 11, 2016 0.1050 0.1090 0.1047 0.1047 21,539 -0.00(-0.33%)
Nov 10, 2016 0.1000 0.1050 0.1000 0.1050 99,257 +0.00(+5.00%)
Nov 09, 2016 0.1049 0.1049 0.0925 0.1000 15,850 -0.00(-4.67%)
Nov 08, 2016 0.0960 0.1049 0.0953 0.1049 55,200 +0.00(+5.01%)
Nov 07, 2016 0.1028 0.1050 0.0920 0.0999 147,710 -0.01(-4.86%)
Nov 04, 2016 0.1089 0.1089 0.1050 0.1050 25,000 -0.00(-3.67%)
Nov 03, 2016 0.1095 0.1095 0.1090 0.1090 16,000 +0.00(+1.02%)
Nov 02, 2016 0.1080 0.1089 0.1010 0.1079 520,248 -0.00(-1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.