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: 2:34 PM EDT, Jun 18, 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 (%)
Oct 31, 2016 0.1100 0.1149 0.1060 0.1149 33,850 +0.01(+12.65%)
Oct 28, 2016 0.1099 0.1120 0.0990 0.1020 324,823 -0.01(-7.22%)
Oct 27, 2016 0.1130 0.1130 0.1040 0.1099 52,169 -0.01(-4.40%)
Oct 26, 2016 0.1120 0.1150 0.1030 0.1150 164,450 +0.00(+0.09%)
Oct 25, 2016 0.1250 0.1250 0.1040 0.1149 83,533 -0.01(-8.08%)
Oct 24, 2016 0.1349 0.1349 0.1200 0.1250 92,647 -0.01(-3.85%)
Oct 21, 2016 0.1310 0.1350 0.1300 0.1300 7,900 -0.00(-3.63%)
Oct 20, 2016 0.1349 0.1349 0.1202 0.1349 162,213 +0.01(+8.62%)
Oct 19, 2016 0.1300 0.1349 0.1242 0.1242 73,935 -0.00(-0.64%)
Oct 18, 2016 0.1300 0.1350 0.1250 0.1250 112,352 +0.00(+0.64%)
Oct 17, 2016 0.1250 0.1400 0.1200 0.1242 305,600 -0.02(-11.29%)
Oct 14, 2016 0.1330 0.1500 0.1330 0.1400 597,969 +0.01(+5.26%)
Oct 13, 2016 0.1300 0.1354 0.1250 0.1330 630,587 -0.00(-1.48%)
Oct 12, 2016 0.1450 0.1450 0.1250 0.1350 556,435 -0.01(-6.90%)
Oct 11, 2016 0.1550 0.1600 0.1425 0.1450 1,315,288 -0.02(-9.38%)
Oct 10, 2016 0.1650 0.1650 0.1550 0.1600 310,397 -0.01(-8.26%)
Oct 07, 2016 0.1700 0.1744 0.1650 0.1744 120,101 +0.00(+0.00%)
Oct 06, 2016 0.1590 0.1750 0.1550 0.1744 336,568 +0.02(+10.38%)
Oct 05, 2016 0.1388 0.1700 0.1300 0.1580 161,073 +0.02(+12.86%)
Oct 04, 2016 0.1647 0.1650 0.1200 0.1400 258,331 +0.01(+7.61%)
Oct 03, 2016 0.1500 0.1670 0.1300 0.1301 547,289 -0.05(-27.72%)
Sep 30, 2016 0.0820 0.2050 0.0800 0.1800 1,213,162 +0.10(+130.77%)
Sep 29, 2016 0.0780 0.0800 0.0730 0.0780 217,358 +0.01(+7.44%)
Sep 28, 2016 0.0675 0.0794 0.0675 0.0726 749,108 -0.00(-2.68%)
Sep 27, 2016 0.0699 0.0800 0.0670 0.0746 1,186,599 +0.01(+9.71%)
Sep 26, 2016 0.0670 0.0684 0.0650 0.0680 131,000 +0.00(+1.49%)
Sep 23, 2016 0.0660 0.0700 0.0660 0.0670 152,500 +0.00(+0.60%)
Sep 22, 2016 0.0660 0.0700 0.0653 0.0666 209,653 -0.00(-0.60%)
Sep 21, 2016 0.0730 0.0730 0.0635 0.0670 199,238 +0.00(+6.35%)
Sep 20, 2016 0.0650 0.0650 0.0610 0.0630 995,150 +0.00(+2.27%)
Sep 19, 2016 0.0615 0.0628 0.0610 0.0616 149,200 -0.00(-2.22%)
Sep 16, 2016 0.0640 0.0650 0.0630 0.0630 192,819 +0.00(+0.00%)
Sep 15, 2016 0.0650 0.0650 0.0610 0.0630 202,763 -0.00(-3.08%)
Sep 14, 2016 0.0650 0.0650 0.0600 0.0650 870,139 -0.00(-1.52%)
Sep 13, 2016 0.0740 0.0740 0.0600 0.0660 1,769,560 -0.01(-9.59%)
Sep 12, 2016 0.0585 0.0730 0.0585 0.0730 533,948 +0.01(+24.79%)
Sep 09, 2016 0.0566 0.0740 0.0502 0.0585 3,356,250 +0.01(+17.00%)
Sep 08, 2016 0.0380 0.0570 0.0370 0.0500 2,034,962 +0.01(+36.99%)
Sep 07, 2016 0.0350 0.0390 0.0346 0.0365 834,750 +0.00(+2.53%)
Sep 06, 2016 0.0360 0.0370 0.0320 0.0356 1,478,792 -0.00(-1.11%)
Sep 02, 2016 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Sep 01, 2016 0.0280 0.0350 0.0280 0.0300 1,284,437 +0.00(+3.45%)
Aug 31, 2016 0.0256 0.0295 0.0250 0.0290 1,353,086 +0.00(+5.45%)
Aug 30, 2016 0.0300 0.0350 0.0260 0.0275 1,208,777 -0.01(-27.15%)
Aug 29, 2016 0.0425 0.0425 0.0255 0.0377 692,175 -0.00(-11.18%)
Aug 26, 2016 0.0349 0.0425 0.0339 0.0425 266,555 +0.01(+21.78%)
Aug 25, 2016 0.0193 0.0600 0.0193 0.0349 1,173,180 +0.02(+84.66%)
Aug 24, 2016 0.0185 0.0189 0.0170 0.0189 2,021,272 +0.00(+8.00%)
Aug 23, 2016 0.0195 0.0195 0.0175 0.0175 1,266,204 -0.00(-2.78%)
Aug 22, 2016 0.0165 0.0190 0.0155 0.0180 1,482,418 +0.00(+12.50%)
Aug 19, 2016 0.0190 0.0190 0.0125 0.0160 4,175,880 -0.00(-11.11%)
Aug 18, 2016 0.0240 0.0255 0.0180 0.0180 1,955,719 -0.00(-10.00%)
Aug 17, 2016 0.0255 0.0300 0.0195 0.0200 1,390,341 -0.01(-20.00%)
Aug 16, 2016 0.0285 0.0305 0.0250 0.0250 963,360 +0.00(+8.70%)
Aug 15, 2016 0.0345 0.0350 0.0220 0.0230 3,259,927 -0.01(-32.35%)
Aug 12, 2016 0.0200 0.0345 0.0200 0.0340 2,865,046 +0.01(+54.55%)
Aug 11, 2016 0.0275 0.0275 0.0180 0.0220 3,175,395 -0.01(-21.43%)
Aug 10, 2016 0.0300 0.0320 0.0210 0.0280 297,781 -0.00(-6.67%)
Aug 09, 2016 0.0400 0.0400 0.0250 0.0300 973,617 -0.01(-29.41%)
Aug 08, 2016 0.0451 0.0490 0.0310 0.0425 780,085 -0.01(-14.14%)
Aug 05, 2016 0.0500 0.0500 0.0464 0.0495 1,774,377 -0.00(-1.00%)
Aug 04, 2016 0.0475 0.0500 0.0465 0.0500 566,300 +0.00(+4.17%)
Aug 03, 2016 0.0510 0.0510 0.0460 0.0480 650,038 -0.00(-4.00%)
Aug 02, 2016 0.0479 0.0500 0.0450 0.0500 222,955 -0.00(-1.96%)
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.
 
 
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.