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 (%)
Nov 30, 2017 0.0686 0.0689 0.0612 0.0616 178,034 -0.00(-5.23%)
Nov 29, 2017 0.0652 0.0674 0.0600 0.0650 860,027 -0.00(-0.31%)
Nov 28, 2017 0.0676 0.0699 0.0652 0.0652 346,310 -0.00(-3.41%)
Nov 27, 2017 0.0710 0.0710 0.0670 0.0675 450,568 -0.00(-0.74%)
Nov 24, 2017 0.0710 0.0710 0.0680 0.0680 43,700 -0.00(-4.23%)
Nov 22, 2017 0.0700 0.0710 0.0656 0.0710 426,022 +0.00(+1.43%)
Nov 21, 2017 0.0775 0.0775 0.0678 0.0700 1,122,643 -0.00(-5.41%)
Nov 20, 2017 0.0800 0.0800 0.0712 0.0740 240,081 -0.01(-8.23%)
Nov 17, 2017 0.0845 0.0845 0.0799 0.0806 215,800 -0.00(-1.66%)
Nov 16, 2017 0.0801 0.0820 0.0710 0.0820 741,510 +0.00(+2.37%)
Nov 15, 2017 0.0874 0.0874 0.0801 0.0801 394,988 -0.00(-3.49%)
Nov 14, 2017 0.0820 0.0900 0.0805 0.0830 939,015 +0.00(+2.50%)
Nov 13, 2017 0.0888 0.0900 0.0710 0.0810 827,018 -0.01(-8.81%)
Nov 10, 2017 0.0807 0.0888 0.0800 0.0888 205,719 +0.01(+6.32%)
Nov 09, 2017 0.0822 0.0869 0.0822 0.0835 244,696 -0.01(-6.03%)
Nov 08, 2017 0.0850 0.0899 0.0820 0.0889 305,650 +0.00(+3.35%)
Nov 07, 2017 0.0830 0.0900 0.0830 0.0860 1,534,960 +0.00(+3.61%)
Nov 06, 2017 0.0820 0.0850 0.0800 0.0830 286,686 +0.00(+3.75%)
Nov 03, 2017 0.0800 0.0840 0.0796 0.0800 607,201 +0.00(+0.00%)
Nov 02, 2017 0.0810 0.0860 0.0791 0.0800 163,776 +0.00(+0.00%)
Nov 01, 2017 0.0830 0.0830 0.0785 0.0800 398,755 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0860 0.0775 0.0800 832,472 +0.00(+1.72%)
Oct 30, 2017 0.0700 0.0900 0.0700 0.0786 779,801 +0.01(+12.39%)
Oct 27, 2017 0.0700 0.0700 0.0600 0.0700 679,034 -0.00(-0.03%)
Oct 26, 2017 0.0660 0.0700 0.0650 0.0700 407,888 +0.00(+0.00%)
Oct 25, 2017 0.0683 0.0700 0.0615 0.0700 103,799 +0.00(+0.00%)
Oct 24, 2017 0.0700 0.0700 0.0690 0.0700 228,859 +0.00(+1.45%)
Oct 23, 2017 0.0680 0.0730 0.0633 0.0690 628,200 +0.00(+1.47%)
Oct 20, 2017 0.0663 0.0680 0.0650 0.0680 269,542 -0.00(-2.82%)
Oct 19, 2017 0.0670 0.0700 0.0670 0.0700 112,000 -0.00(-0.04%)
Oct 18, 2017 0.0700 0.0705 0.0662 0.0700 505,950 -0.00(-3.45%)
Oct 17, 2017 0.0700 0.0725 0.0661 0.0725 34,657 +0.00(+2.11%)
Oct 16, 2017 0.0731 0.0731 0.0700 0.0710 521,234 -0.00(-2.74%)
Oct 13, 2017 0.0750 0.0750 0.0730 0.0730 63,637 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0760 0.0730 0.0730 179,375 -0.00(-2.67%)
Oct 11, 2017 0.0740 0.0820 0.0740 0.0750 484,583 +0.00(+0.00%)
Oct 10, 2017 0.0750 0.0750 0.0745 0.0750 297,700 +0.00(+1.35%)
Oct 09, 2017 0.0800 0.0800 0.0740 0.0740 214,156 -0.00(-2.76%)
Oct 06, 2017 0.0760 0.0790 0.0711 0.0761 269,190 +0.00(+1.47%)
Oct 05, 2017 0.0750 0.0760 0.0730 0.0750 194,450 +0.00(+0.00%)
Oct 04, 2017 0.0711 0.0810 0.0711 0.0750 476,418 -0.00(-1.32%)
Oct 03, 2017 0.0750 0.0760 0.0750 0.0760 56,826 +0.00(+1.20%)
Oct 02, 2017 0.0751 0.0779 0.0730 0.0751 139,133 +0.00(+2.88%)
Sep 29, 2017 0.0800 0.0800 0.0720 0.0730 93,214 -0.01(-12.99%)
Sep 28, 2017 0.0839 0.0900 0.0668 0.0839 2,447,583 +0.00(+4.19%)
Sep 27, 2017 0.0826 0.0826 0.0770 0.0805 615,862 -0.00(-5.26%)
Sep 26, 2017 0.0914 0.0950 0.0828 0.0850 882,278 -0.01(-7.10%)
Sep 25, 2017 0.0824 0.0915 0.0791 0.0915 416,573 +0.01(+15.82%)
Sep 22, 2017 0.0830 0.0850 0.0770 0.0790 218,000 -0.01(-7.06%)
Sep 21, 2017 0.0830 0.0899 0.0830 0.0850 197,430 -0.00(-5.45%)
Sep 20, 2017 0.0849 0.0900 0.0790 0.0899 1,662,057 +0.00(+5.64%)
Sep 19, 2017 0.0814 0.0920 0.0777 0.0851 377,843 +0.01(+9.66%)
Sep 18, 2017 0.0897 0.0920 0.0750 0.0776 538,152 -0.01(-8.71%)
Sep 15, 2017 0.0828 0.0850 0.0770 0.0850 374,340 +0.00(+3.03%)
Sep 14, 2017 0.0823 0.0950 0.0780 0.0825 565,270 -0.00(-2.94%)
Sep 13, 2017 0.0730 0.0850 0.0711 0.0850 570,164 +0.01(+15.65%)
Sep 12, 2017 0.0735 0.0735 0.0659 0.0735 392,702 +0.00(+0.96%)
Sep 11, 2017 0.0689 0.0735 0.0688 0.0728 128,966 +0.00(+5.81%)
Sep 08, 2017 0.0707 0.0733 0.0683 0.0688 38,100 +0.00(+0.88%)
Sep 07, 2017 0.0701 0.0732 0.0682 0.0682 63,800 -0.00(-2.57%)
Sep 06, 2017 0.0731 0.0733 0.0677 0.0700 103,770 -0.00(-4.50%)
Sep 05, 2017 0.0690 0.0733 0.0672 0.0733 110,000 +0.00(+4.71%)
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.