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 )

0.0014 +0.0002 (+16.67%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 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, 2022 0.0135 0.0141 0.0130 0.0130 278,176 +0.00(+0.00%)
Oct 28, 2022 0.0137 0.0145 0.0130 0.0130 823,107 -0.00(-1.52%)
Oct 27, 2022 0.0126 0.0143 0.0126 0.0132 188,805 +0.00(+3.94%)
Oct 26, 2022 0.0141 0.0145 0.0127 0.0127 457,700 -0.00(-5.93%)
Oct 25, 2022 0.0131 0.0135 0.0129 0.0135 201,600 +0.00(+9.76%)
Oct 24, 2022 0.0125 0.0135 0.0123 0.0123 618,440 +0.00(+0.00%)
Oct 21, 2022 0.0126 0.0126 0.0123 0.0123 102,382 -0.00(-2.38%)
Oct 20, 2022 0.0135 0.0144 0.0125 0.0126 357,220 +0.00(+0.00%)
Oct 19, 2022 0.0135 0.0135 0.0126 0.0126 275,054 +0.00(+3.28%)
Oct 18, 2022 0.0135 0.0135 0.0122 0.0122 29,500 -0.00(-1.61%)
Oct 17, 2022 0.0123 0.0126 0.0123 0.0124 19,497 -0.00(-1.59%)
Oct 14, 2022 0.0110 0.0127 0.0110 0.0126 645,741 +0.00(+5.88%)
Oct 13, 2022 0.0090 0.0119 0.0090 0.0119 153,430 +0.00(+15.53%)
Oct 12, 2022 0.0120 0.0120 0.0095 0.0103 1,645,169 -0.00(-6.36%)
Oct 11, 2022 0.0120 0.0120 0.0110 0.0110 135,811 -0.00(-7.56%)
Oct 10, 2022 0.0130 0.0130 0.0119 0.0119 620,802 -0.00(-15.00%)
Oct 07, 2022 0.0140 0.0143 0.0140 0.0140 61,112 -0.00(-2.10%)
Oct 06, 2022 0.0132 0.0145 0.0132 0.0143 254,000 +0.00(+9.16%)
Oct 05, 2022 0.0113 0.0132 0.0110 0.0131 1,451,661 +0.00(+19.09%)
Oct 04, 2022 0.0100 0.0110 0.0094 0.0110 959,453 +0.00(+4.76%)
Oct 03, 2022 0.0105 0.0110 0.0097 0.0105 1,552,963 +0.00(+0.00%)
Sep 30, 2022 0.0100 0.0128 0.0099 0.0105 7,387,195 +0.00(+5.00%)
Sep 29, 2022 0.0109 0.0109 0.0092 0.0100 6,440,723 -0.00(-11.50%)
Sep 28, 2022 0.0135 0.0135 0.0105 0.0113 4,938,619 +0.00(+2.73%)
Sep 27, 2022 0.0125 0.0125 0.0110 0.0110 595,041 -0.00(-5.98%)
Sep 26, 2022 0.0117 0.0127 0.0117 0.0117 203,130 -0.00(-2.50%)
Sep 23, 2022 0.0129 0.0129 0.0117 0.0120 1,187,887 -0.00(-4.76%)
Sep 22, 2022 0.0200 0.0200 0.0125 0.0126 748,469 +0.00(+7.69%)
Sep 21, 2022 0.0135 0.0135 0.0115 0.0117 2,262,158 -0.00(-6.40%)
Sep 20, 2022 0.0134 0.0138 0.0121 0.0125 4,768,818 -0.00(-6.72%)
Sep 19, 2022 0.0140 0.0140 0.0132 0.0134 1,060,358 -0.00(-4.29%)
Sep 16, 2022 0.0154 0.0154 0.0131 0.0140 1,052,326 +0.00(+5.26%)
Sep 15, 2022 0.0160 0.0162 0.0128 0.0133 1,099,356 -0.00(-16.35%)
Sep 14, 2022 0.0170 0.0170 0.0158 0.0159 694,509 -0.00(-4.79%)
Sep 13, 2022 0.0170 0.0170 0.0164 0.0167 903,146 -0.00(-1.76%)
Sep 12, 2022 0.0180 0.0180 0.0165 0.0170 2,938,345 +0.00(+0.00%)
Sep 09, 2022 0.0174 0.0174 0.0165 0.0170 1,011,640 -0.00(-2.86%)
Sep 08, 2022 0.0172 0.0175 0.0172 0.0175 700,028 +0.00(+2.94%)
Sep 07, 2022 0.0174 0.0174 0.0168 0.0170 647,500 +0.00(+4.94%)
Sep 06, 2022 0.0189 0.0189 0.0162 0.0162 230,751 -0.00(-4.71%)
Sep 02, 2022 0.0178 0.0178 0.0170 0.0170 557,871 +0.00(+2.41%)
Sep 01, 2022 0.0182 0.0189 0.0166 0.0166 235,142 -0.00(-4.60%)
Aug 31, 2022 0.0180 0.0183 0.0164 0.0174 936,028 +0.00(+2.35%)
Aug 30, 2022 0.0189 0.0189 0.0170 0.0170 473,431 -0.00(-2.86%)
Aug 29, 2022 0.0180 0.0180 0.0175 0.0175 422,000 -0.00(-2.78%)
Aug 26, 2022 0.0180 0.0183 0.0170 0.0180 2,309,650 +0.00(+1.12%)
Aug 25, 2022 0.0180 0.0180 0.0170 0.0178 650,160 -0.00(-1.11%)
Aug 24, 2022 0.0180 0.0183 0.0180 0.0180 547,410 -0.00(-0.55%)
Aug 23, 2022 0.0185 0.0185 0.0181 0.0181 615,500 +0.00(+0.56%)
Aug 22, 2022 0.0180 0.0182 0.0180 0.0180 129,200 +0.00(+0.00%)
Aug 19, 2022 0.0178 0.0181 0.0178 0.0180 24,295 +0.00(+2.86%)
Aug 18, 2022 0.0169 0.0185 0.0169 0.0175 54,635 +0.00(+2.94%)
Aug 17, 2022 0.0183 0.0183 0.0170 0.0170 185,161 -0.00(-6.59%)
Aug 16, 2022 0.0180 0.0190 0.0180 0.0182 288,200 +0.00(+7.06%)
Aug 15, 2022 0.0180 0.0180 0.0160 0.0170 4,141,343 -0.00(-7.10%)
Aug 12, 2022 0.0180 0.0190 0.0177 0.0183 1,066,128 +0.00(+1.67%)
Aug 11, 2022 0.0190 0.0200 0.0170 0.0180 2,433,372 +0.00(+1.12%)
Aug 10, 2022 0.0178 0.0191 0.0178 0.0178 1,902,422 +0.00(+0.00%)
Aug 09, 2022 0.0210 0.0210 0.0178 0.0178 1,862,069 -0.00(-19.09%)
Aug 08, 2022 0.0200 0.0220 0.0175 0.0220 923,754 +0.00(+0.00%)
Aug 05, 2022 0.0171 0.0225 0.0171 0.0220 437,898 +0.00(+10.00%)
Aug 04, 2022 0.0188 0.0200 0.0175 0.0200 35,970 +0.00(+0.00%)
Aug 03, 2022 0.0185 0.0200 0.0178 0.0200 218,990 +0.00(+12.36%)
Aug 02, 2022 0.0180 0.0180 0.0170 0.0178 321,844 -0.00(-1.11%)
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.