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: 3:33 PM EDT, Jun 14, 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 29, 2021 0.0400 0.0419 0.0400 0.0410 799,300 -0.00(-1.68%)
Oct 28, 2021 0.0405 0.0420 0.0402 0.0417 655,192 -0.00(-0.71%)
Oct 27, 2021 0.0425 0.0439 0.0400 0.0420 709,103 +0.00(+0.00%)
Oct 26, 2021 0.0440 0.0420 1,089,317 -0.00(-4.98%)
Oct 25, 2021 0.0436 0.0451 0.0436 0.0442 529,894 -0.00(-2.43%)
Oct 22, 2021 0.0446 0.0460 0.0436 0.0453 382,949 -0.00(-0.22%)
Oct 21, 2021 0.0430 0.0460 0.0430 0.0454 619,431 +0.00(+8.10%)
Oct 20, 2021 0.0463 0.0483 0.0418 0.0420 1,212,881 -0.00(-9.29%)
Oct 19, 2021 0.0450 0.0479 0.0430 0.0463 1,375,659 +0.00(+7.67%)
Oct 18, 2021 0.0418 0.0450 0.0418 0.0430 1,210,473 -0.00(-2.05%)
Oct 15, 2021 0.0450 0.0450 0.0413 0.0439 871,166 +0.00(+1.86%)
Oct 14, 2021 0.0432 0.0441 0.0413 0.0431 748,324 +0.00(+0.94%)
Oct 13, 2021 0.0453 0.0453 0.0400 0.0427 2,002,338 -0.00(-7.17%)
Oct 12, 2021 0.0455 0.0460 0.0414 0.0460 1,544,472 +0.00(+0.22%)
Oct 11, 2021 0.0456 0.0465 0.0450 0.0459 642,463 -0.00(-1.29%)
Oct 08, 2021 0.0450 0.0480 0.0450 0.0465 926,490 +0.00(+3.33%)
Oct 07, 2021 0.0456 0.0480 0.0450 0.0450 468,962 -0.00(-1.32%)
Oct 06, 2021 0.0466 0.0480 0.0450 0.0456 1,115,636 -0.00(-3.59%)
Oct 05, 2021 0.0470 0.0480 0.0451 0.0473 484,409 +0.00(+0.42%)
Oct 04, 2021 0.0490 0.0499 0.0471 0.0471 1,344,164 +0.00(+0.00%)
Oct 01, 2021 0.0480 0.0489 0.0470 0.0471 299,280 -0.00(-1.05%)
Sep 30, 2021 0.0509 0.0509 0.0459 0.0476 840,839 -0.00(-4.80%)
Sep 29, 2021 0.0488 0.0509 0.0480 0.0500 795,670 +0.00(+6.38%)
Sep 28, 2021 0.0500 0.0500 0.0460 0.0470 1,073,219 -0.00(-2.08%)
Sep 27, 2021 0.0490 0.0530 0.0470 0.0480 1,142,587 -0.00(-2.24%)
Sep 24, 2021 0.0508 0.0520 0.0490 0.0491 1,468,477 -0.00(-2.77%)
Sep 23, 2021 0.0550 0.0550 0.0490 0.0505 737,547 -0.00(-1.94%)
Sep 22, 2021 0.0515 0.0535 0.0510 0.0515 509,351 +0.00(+0.98%)
Sep 21, 2021 0.0525 0.0531 0.0469 0.0510 1,021,563 +0.00(+2.20%)
Sep 20, 2021 0.0550 0.0550 0.0450 0.0499 1,886,441 -0.00(-2.16%)
Sep 17, 2021 0.0421 0.0550 0.0421 0.0510 3,896,590 -0.00(-1.92%)
Sep 16, 2021 0.0531 0.0578 0.0470 0.0520 2,455,449 -0.01(-10.03%)
Sep 15, 2021 0.0594 0.0594 0.0521 0.0578 606,695 -0.00(-2.69%)
Sep 14, 2021 0.0525 0.0600 0.0480 0.0594 1,911,843 +0.01(+12.08%)
Sep 13, 2021 0.0451 0.0560 0.0450 0.0530 1,705,806 +0.00(+9.28%)
Sep 10, 2021 0.0451 0.0490 0.0451 0.0485 597,570 +0.00(+4.53%)
Sep 09, 2021 0.0480 0.0480 0.0450 0.0464 457,783 +0.00(+0.87%)
Sep 08, 2021 0.0459 0.0480 0.0440 0.0460 777,994 +0.00(+0.66%)
Sep 07, 2021 0.0450 0.0475 0.0400 0.0457 557,263 +0.00(+6.28%)
Sep 03, 2021 0.0409 0.0455 0.0409 0.0430 825,103 +0.00(+2.87%)
Sep 02, 2021 0.0441 0.0480 0.0410 0.0418 3,144,965 -0.00(-5.22%)
Sep 01, 2021 0.0460 0.0470 0.0416 0.0441 1,248,238 -0.00(-4.55%)
Aug 31, 2021 0.0479 0.0480 0.0446 0.0462 1,190,830 +0.00(+0.00%)
Aug 30, 2021 0.0479 0.0479 0.0450 0.0462 365,326 -0.00(-1.07%)
Aug 27, 2021 0.0420 0.0480 0.0411 0.0467 1,079,508 +0.00(+8.60%)
Aug 26, 2021 0.0440 0.0460 0.0410 0.0430 2,643,248 -0.00(-6.52%)
Aug 25, 2021 0.0473 0.0490 0.0445 0.0460 1,459,622 -0.00(-4.17%)
Aug 24, 2021 0.0460 0.0480 0.0445 0.0480 1,654,002 -0.00(-1.03%)
Aug 23, 2021 0.0455 0.0500 0.0450 0.0485 1,869,906 +0.00(+2.11%)
Aug 20, 2021 0.0520 0.0540 0.0455 0.0475 3,219,375 -0.00(-8.65%)
Aug 19, 2021 0.0500 0.0520 0.0496 0.0520 264,861 +0.00(+1.96%)
Aug 18, 2021 0.0490 0.0530 0.0490 0.0510 841,956 +0.00(+3.66%)
Aug 17, 2021 0.0540 0.0549 0.0491 0.0492 884,469 -0.00(-2.57%)
Aug 16, 2021 0.0510 0.0539 0.0500 0.0505 838,444 -0.00(-1.17%)
Aug 13, 2021 0.0532 0.0532 0.0482 0.0511 1,871,150 -0.00(-4.49%)
Aug 12, 2021 0.0520 0.0585 0.0460 0.0535 2,477,477 -0.00(-1.47%)
Aug 11, 2021 0.0615 0.0615 0.0436 0.0543 5,290,685 -0.01(-9.50%)
Aug 10, 2021 0.0650 0.0650 0.0600 0.0600 953,362 -0.00(-6.25%)
Aug 09, 2021 0.0630 0.0660 0.0620 0.0640 843,910 +0.00(+2.24%)
Aug 06, 2021 0.0658 0.0670 0.0625 0.0626 1,869,947 -0.00(-6.98%)
Aug 05, 2021 0.0669 0.0686 0.0640 0.0673 1,783,727 +0.00(+0.60%)
Aug 04, 2021 0.0648 0.0669 0.0605 0.0669 703,719 +0.00(+4.53%)
Aug 03, 2021 0.0669 0.0669 0.0600 0.0640 1,283,148 -0.00(-3.76%)
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.