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 (%)
Jun 14, 2024 0.0012 0.0012 0.0012 0.0012 2,019,458 +0.00(+0.00%)
Jun 13, 2024 0.0014 0.0014 0.0011 0.0012 2,271,400 +0.00(+0.00%)
Jun 12, 2024 0.0013 0.0013 0.0012 0.0012 6,361,564 +0.00(+9.09%)
Jun 11, 2024 0.0011 0.0012 0.0011 0.0011 122,500 -0.00(-8.33%)
Jun 10, 2024 0.0012 0.0012 0.0012 0.0012 2,703,880 +0.00(+0.00%)
Jun 07, 2024 0.0011 0.0012 0.0011 0.0012 2,591,000 +0.00(+0.00%)
Jun 06, 2024 0.0012 0.0012 0.0011 0.0012 4,992,102 -0.00(-7.69%)
Jun 05, 2024 0.0013 0.0014 0.0013 0.0013 41,300 -0.00(-7.14%)
Jun 04, 2024 0.0012 0.0014 0.0012 0.0014 640 +0.00(+0.00%)
Jun 03, 2024 0.0014 0.0014 0.0014 0.0014 250,021 +0.00(+0.00%)
May 31, 2024 0.0013 0.0014 0.0013 0.0014 150,100 +0.00(+16.67%)
May 30, 2024 0.0012 0.0013 0.0012 0.0012 3,184,911 -0.00(-7.69%)
May 29, 2024 0.0013 0.0013 0.0013 0.0013 173,462 +0.00(+8.33%)
May 28, 2024 0.0014 0.0014 0.0012 0.0012 910,000 -0.00(-14.29%)
May 24, 2024 0.0014 0.0014 0.0013 0.0014 2,870,450 +0.00(+7.69%)
May 23, 2024 0.0013 0.0013 0.0013 0.0013 160,003 +0.00(+0.00%)
May 22, 2024 0.0014 0.0014 0.0012 0.0013 459,135 -0.00(-13.33%)
May 21, 2024 0.0015 0.0015 0.0013 0.0015 876,765 +0.00(+0.00%)
May 20, 2024 0.0012 0.0015 0.0012 0.0015 1,880,745 +0.00(+25.00%)
May 17, 2024 0.0013 0.0013 0.0012 0.0012 102,200 -0.00(-20.00%)
May 16, 2024 0.0015 0.0015 0.0015 0.0015 1,198,506 +0.00(+7.14%)
May 15, 2024 0.0014 0.0014 0.0014 0.0014 2,339 +0.00(+0.00%)
May 14, 2024 0.0015 0.0015 0.0014 0.0014 450,000 -0.00(-6.67%)
May 10, 2024 0.0015 0 +0.00(+0.00%)
May 09, 2024 0.0012 0.0015 0.0012 0.0015 209,799 +0.00(+0.00%)
May 08, 2024 0.0013 0.0015 0.0013 0.0015 1,056,281 +0.00(+15.38%)
May 07, 2024 0.0015 0.0015 0.0013 0.0013 1,171,669 -0.00(-13.33%)
May 06, 2024 0.0017 0.0018 0.0015 0.0015 2,392,600 -0.00(-11.76%)
May 03, 2024 0.0015 0.0017 0.0013 0.0017 305,830 +0.00(+70.00%)
May 02, 2024 0.0015 0.0017 0.0010 0.0010 1,368,797 -0.00(-33.33%)
Apr 30, 2024 0.0015 5 +0.00(+0.00%)
Apr 29, 2024 0.0014 0.0017 0.0014 0.0015 203,516 +0.00(+7.14%)
Apr 26, 2024 0.0014 0.0014 0.0014 0.0014 307,142 +0.00(+40.00%)
Apr 24, 2024 0.0010 0 -0.00(-23.08%)
Apr 23, 2024 0.0013 0.0013 0.0011 0.0013 965,100 +0.00(+0.00%)
Apr 22, 2024 0.0015 0.0015 0.0011 0.0013 789,500 -0.00(-13.33%)
Apr 19, 2024 0.0015 0.0015 0.0013 0.0015 920,777 +0.00(+7.14%)
Apr 18, 2024 0.0014 0.0015 0.0013 0.0014 929,464 -0.00(-6.67%)
Apr 17, 2024 0.0015 0.0016 0.0010 0.0015 2,143,400 +0.00(+0.00%)
Apr 16, 2024 0.0016 0.0016 0.0015 0.0015 385,000 -0.00(-11.76%)
Apr 15, 2024 0.0016 0.0017 0.0016 0.0017 104,854 +0.00(+0.00%)
Apr 12, 2024 0.0017 0.0017 0.0017 0.0017 30,200 -0.00(-5.56%)
Apr 11, 2024 0.0019 0.0019 0.0018 0.0018 29,000 +0.00(+20.00%)
Apr 10, 2024 0.0015 0.0015 0.0015 0.0015 409,000 -0.00(-21.05%)
Apr 09, 2024 0.0017 0.0019 0.0015 0.0019 475,023 +0.00(+0.00%)
Apr 08, 2024 0.0017 0.0019 0.0011 0.0019 2,551,400 -0.00(-9.52%)
Apr 05, 2024 0.0019 0.0022 0.0018 0.0021 1,590,470 +0.00(+10.53%)
Apr 04, 2024 0.0017 0.0019 0.0017 0.0019 590,000 +0.00(+11.76%)
Apr 03, 2024 0.0015 0.0018 0.0015 0.0017 769,740 +0.00(+21.43%)
Apr 02, 2024 0.0014 0.0014 0.0014 0.0014 770,000 +0.00(+7.69%)
Apr 01, 2024 0.0014 0.0019 0.0013 0.0013 2,029,601 -0.00(-13.33%)
Mar 28, 2024 0.0015 0.0015 0.0015 0.0015 182,760 -0.00(-11.76%)
Mar 27, 2024 0.0017 0.0017 0.0017 0.0017 57,000 -0.00(-15.00%)
Mar 26, 2024 0.0019 0.0020 0.0019 0.0020 90,000 +0.00(+42.86%)
Mar 25, 2024 0.0017 0.0018 0.0014 0.0014 734,000 -0.00(-22.22%)
Mar 22, 2024 0.0018 0.0018 0.0018 0.0018 1,200,000 +0.00(+0.00%)
Mar 21, 2024 0.0015 0.0018 0.0015 0.0018 4,162,998 +0.00(+20.00%)
Mar 20, 2024 0.0013 0.0015 0.0012 0.0015 2,642,382 +0.00(+15.38%)
Mar 19, 2024 0.0015 0.0015 0.0013 0.0013 1,460,951 -0.00(-7.14%)
Mar 18, 2024 0.0015 0.0015 0.0014 0.0014 293,818 +0.00(+0.00%)
Mar 15, 2024 0.0014 0.0014 0.0014 0.0014 1,820,000 -0.00(-6.67%)
Mar 14, 2024 0.0015 0.0015 0.0014 0.0015 321,438 +0.00(+7.14%)
Mar 13, 2024 0.0014 0.0014 0.0014 0.0014 2,524,748 +0.00(+7.69%)
Mar 12, 2024 0.0013 0.0014 0.0013 0.0013 2,515,193 +0.00(+0.00%)
Mar 11, 2024 0.0014 0.0014 0.0013 0.0013 110,000 -0.00(-7.14%)
Mar 08, 2024 0.0014 0.0014 0.0014 0.0014 1,112,370 +0.00(+0.00%)
Mar 07, 2024 0.0013 0.0015 0.0013 0.0014 9,950,000 +0.00(+0.00%)
Mar 06, 2024 0.0014 0.0014 0.0013 0.0014 2,018,482 +0.00(+0.00%)
Mar 05, 2024 0.0013 0.0015 0.0013 0.0014 4,370,193 +0.00(+0.00%)
Mar 04, 2024 0.0015 0.0015 0.0014 0.0014 6,473,857 +0.00(+0.00%)
Mar 01, 2024 0.0015 0.0015 0.0014 0.0014 763,787 -0.00(-6.67%)
Feb 29, 2024 0.0017 0.0017 0.0014 0.0015 628,011 +0.00(+0.00%)
Feb 28, 2024 0.0016 0.0017 0.0014 0.0015 324,600 +0.00(+7.14%)
Feb 27, 2024 0.0014 0.0017 0.0014 0.0014 573,779 -0.00(-6.67%)
Feb 26, 2024 0.0014 0.0015 0.0013 0.0015 2,531,149 +0.00(+0.00%)
Feb 23, 2024 0.0015 0.0015 0.0014 0.0015 210,515 +0.00(+0.00%)
Feb 22, 2024 0.0015 0.0015 0.0013 0.0015 6,545,264 +0.00(+0.00%)
Feb 21, 2024 0.0017 0.0018 0.0013 0.0015 12,816,971 -0.00(-11.76%)
Feb 20, 2024 0.0019 0.0019 0.0017 0.0017 2,211,198 -0.00(-15.00%)
Feb 16, 2024 0.0020 0.0020 0.0019 0.0020 167,500 +0.00(+5.26%)
Feb 15, 2024 0.0019 0.0020 0.0018 0.0019 1,152,209 -0.00(-5.00%)
Feb 14, 2024 0.0019 0.0020 0.0019 0.0020 1,280,004 +0.00(+0.00%)
Feb 13, 2024 0.0026 0.0027 0.0020 0.0020 681,737 -0.00(-25.93%)
Feb 09, 2024 0.0027 0 +0.00(+22.73%)
Feb 08, 2024 0.0024 0.0028 0.0022 0.0022 268,320 +0.00(+15.79%)
Feb 07, 2024 0.0023 0.0026 0.0019 0.0019 464,200 -0.00(-34.48%)
Feb 06, 2024 0.0018 0.0029 0.0018 0.0029 63,000 +0.00(+38.10%)
Feb 05, 2024 0.0024 0.0024 0.0019 0.0021 822,592 -0.00(-8.70%)
Feb 02, 2024 0.0025 0.0027 0.0019 0.0023 827,243 -0.00(-20.69%)
Feb 01, 2024 0.0028 0.0029 0.0028 0.0029 1,005,213 +0.00(+3.57%)
Jan 31, 2024 0.0030 0.0030 0.0028 0.0028 845,346 -0.00(-3.45%)
Jan 30, 2024 0.0029 0.0030 0.0029 0.0029 871,130 +0.00(+0.00%)
Jan 29, 2024 0.0028 0.0030 0.0028 0.0029 950,308 +0.00(+3.57%)
Jan 26, 2024 0.0028 0.0028 0.0028 0.0028 500 +0.00(+0.00%)
Jan 25, 2024 0.0029 0.0029 0.0028 0.0028 151,000 -0.00(-6.67%)
Jan 24, 2024 0.0029 0.0030 0.0029 0.0030 362,500 +0.00(+7.14%)
Jan 23, 2024 0.0029 0.0029 0.0028 0.0028 870,200 -0.00(-12.50%)
Jan 22, 2024 0.0032 0.0032 0.0032 0.0032 300,000 -0.00(-5.88%)
Jan 19, 2024 0.0030 0.0036 0.0030 0.0034 317,890 -0.00(-5.56%)
Jan 18, 2024 0.0030 0.0240 0.0030 0.0036 302,500 +0.00(+24.14%)
Jan 17, 2024 0.0030 0.0030 0.0028 0.0029 711,505 +0.00(+0.00%)
Jan 16, 2024 0.0025 0.0031 0.0025 0.0029 659,100 +0.00(+16.00%)
Jan 12, 2024 0.0024 0.0025 0.0022 0.0025 365,050 +0.00(+4.17%)
Jan 11, 2024 0.0024 0.0024 0.0024 0.0024 170,280 +0.00(+0.00%)
Jan 10, 2024 0.0020 0.0025 0.0020 0.0024 608,391 +0.00(+20.00%)
Jan 09, 2024 0.0020 0.0020 0.0020 0.0020 266,857 +0.00(+0.00%)
Jan 08, 2024 0.0018 0.0020 0.0018 0.0020 25,559 +0.00(+5.26%)
Jan 05, 2024 0.0020 0.0020 0.0019 0.0019 24,950 +0.00(+5.56%)
Jan 04, 2024 0.0019 0.0020 0.0018 0.0018 2,357,923 -0.00(-5.26%)
Jan 03, 2024 0.0019 0.0019 0.0018 0.0019 750,142 +0.00(+5.56%)
Jan 02, 2024 0.0018 0.0022 0.0018 0.0018 432,651 +0.00(+5.88%)
Dec 29, 2023 0.0019 0.0019 0.0016 0.0017 3,339,519 -0.00(-5.56%)
Dec 28, 2023 0.0018 0.0018 0.0018 0.0018 337,600 +0.00(+0.00%)
Dec 27, 2023 0.0019 0.0025 0.0017 0.0018 4,271,226 -0.00(-5.26%)
Dec 26, 2023 0.0018 0.0020 0.0018 0.0019 516,650 -0.00(-5.00%)
Dec 22, 2023 0.0021 0.0024 0.0020 0.0020 345,600 +0.00(+5.26%)
Dec 21, 2023 0.0017 0.0021 0.0017 0.0019 77,667 +0.00(+0.00%)
Dec 20, 2023 0.0017 0.0019 0.0017 0.0019 80,000 -0.00(-5.00%)
Dec 19, 2023 0.0018 0.0020 0.0017 0.0020 1,835,977 +0.00(+11.11%)
Dec 18, 2023 0.0018 0.0019 0.0018 0.0018 47,845 +0.00(+0.00%)
Dec 15, 2023 0.0018 0.0020 0.0018 0.0018 567,025 -0.00(-10.00%)
Dec 14, 2023 0.0021 0.0022 0.0018 0.0020 5,770,937 -0.00(-9.09%)
Dec 13, 2023 0.0021 0.0022 0.0021 0.0022 1,325 -0.00(-4.35%)
Dec 12, 2023 0.0018 0.0023 0.0018 0.0023 254,116 -0.00(-4.17%)
Dec 11, 2023 0.0021 0.0024 0.0018 0.0024 2,224,055 +0.00(+26.32%)
Dec 08, 2023 0.0023 0.0024 0.0016 0.0019 1,556,314 -0.00(-24.00%)
Dec 07, 2023 0.0025 0.0025 0.0025 0.0025 500,000 -0.00(-3.85%)
Dec 06, 2023 0.0022 0.0026 0.0021 0.0026 1,939,870 -0.00(-13.33%)
Dec 05, 2023 0.0025 0.0030 0.0023 0.0030 2,255,385 +0.00(+25.00%)
Dec 04, 2023 0.0022 0.0024 0.0022 0.0024 462,475 +0.00(+9.09%)
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.