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: 1:57 PM EDT, Jun 17, 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, 2018 0.0350 0.0374 0.0350 0.0350 108,300 -0.00(-4.11%)
Nov 29, 2018 0.0375 0.0400 0.0330 0.0365 883,195 -0.00(-2.67%)
Nov 28, 2018 0.0390 0.0390 0.0335 0.0375 147,150 +0.00(+0.27%)
Nov 27, 2018 0.0375 0.0375 0.0350 0.0374 210,094 -0.00(-6.50%)
Nov 26, 2018 0.0450 0.0460 0.0300 0.0400 1,084,053 +0.00(+14.29%)
Nov 23, 2018 0.0381 0.0381 0.0350 0.0350 73,800 -0.00(-9.09%)
Nov 21, 2018 0.0385 0.0385 0.0385 0 +0.00(+12.90%)
Nov 20, 2018 0.0400 0.0400 0.0341 0.0341 458,672 -0.00(-5.28%)
Nov 19, 2018 0.0390 0.0450 0.0332 0.0360 586,689 -0.00(-1.64%)
Nov 16, 2018 0.0370 0.0390 0.0350 0.0366 1,364,000 +0.00(+4.87%)
Nov 15, 2018 0.0376 0.0376 0.0326 0.0349 426,001 -0.00(-5.68%)
Nov 14, 2018 0.0370 0.0370 0.0368 0.0370 172,309 -0.00(-5.13%)
Nov 13, 2018 0.0370 0.0440 0.0370 0.0390 110,300 +0.00(+5.41%)
Nov 12, 2018 0.0333 0.0400 0.0310 0.0370 336,199 -0.00(-7.50%)
Nov 09, 2018 0.0365 0.0400 0.0320 0.0400 229,000 +0.01(+24.61%)
Nov 08, 2018 0.0320 0.0450 0.0315 0.0321 263,727 +0.00(+0.31%)
Nov 07, 2018 0.0323 0.0340 0.0315 0.0320 213,500 -0.00(-5.88%)
Nov 06, 2018 0.0340 0.0352 0.0325 0.0340 1,035,343 +0.00(+2.72%)
Nov 05, 2018 0.0398 0.0398 0.0331 0.0331 263,400 -0.00(-5.43%)
Nov 02, 2018 0.0399 0.0400 0.0340 0.0350 662,300 -0.00(-12.28%)
Nov 01, 2018 0.0400 0.0400 0.0370 0.0399 115,000 -0.00(-0.25%)
Oct 31, 2018 0.0338 0.0495 0.0338 0.0400 240,033 +0.01(+17.65%)
Oct 30, 2018 0.0338 0.0350 0.0338 0.0340 327,528 +0.00(+4.62%)
Oct 29, 2018 0.0350 0.0350 0.0325 0.0325 766,050 -0.00(-7.14%)
Oct 26, 2018 0.0440 0.0440 0.0350 0.0350 697,000 -0.01(-19.54%)
Oct 25, 2018 0.0320 0.0550 0.0300 0.0435 853,138 +0.01(+42.16%)
Oct 24, 2018 0.0321 0.0325 0.0306 0.0306 422,819 -0.00(-5.85%)
Oct 23, 2018 0.0360 0.0360 0.0325 0.0325 100,175 -0.00(-7.14%)
Oct 22, 2018 0.0351 0.0351 0.0336 0.0350 368,232 +0.00(+0.00%)
Oct 19, 2018 0.0350 0.0350 0.0326 0.0350 590,400 +0.00(+6.06%)
Oct 18, 2018 0.0340 0.0340 0.0328 0.0330 238,664 +0.00(+0.00%)
Oct 17, 2018 0.0360 0.0389 0.0330 0.0330 239,999 -0.00(-0.90%)
Oct 16, 2018 0.0350 0.0360 0.0331 0.0333 213,080 -0.00(-4.86%)
Oct 15, 2018 0.0359 0.0359 0.0341 0.0350 158,680 -0.00(-2.51%)
Oct 12, 2018 0.0351 0.0360 0.0346 0.0359 146,800 +0.00(+2.87%)
Oct 11, 2018 0.0362 0.0362 0.0330 0.0349 293,092 -0.00(-3.06%)
Oct 10, 2018 0.0360 0.0360 0.0339 0.0360 272,600 +0.00(+5.88%)
Oct 09, 2018 0.0340 0.0378 0.0339 0.0340 285,419 +0.00(+0.00%)
Oct 08, 2018 0.0332 0.0440 0.0332 0.0340 674,935 -0.00(-2.86%)
Oct 05, 2018 0.0360 0.0362 0.0335 0.0350 752,100 +0.00(+0.57%)
Oct 04, 2018 0.0360 0.0369 0.0321 0.0348 323,099 -0.00(-0.57%)
Oct 03, 2018 0.0375 0.0375 0.0350 0.0350 526,817 -0.00(-5.41%)
Oct 02, 2018 0.0380 0.0380 0.0340 0.0370 646,633 -0.00(-2.63%)
Oct 01, 2018 0.0385 0.0385 0.0365 0.0380 424,590 -0.00(-0.26%)
Sep 28, 2018 0.0384 0.0384 0.0370 0.0381 146,500 -0.00(-4.75%)
Sep 27, 2018 0.0380 0.0400 0.0380 0.0400 538,187 +0.00(+5.26%)
Sep 26, 2018 0.0394 0.0400 0.0362 0.0380 839,868 -0.00(-3.55%)
Sep 25, 2018 0.0400 0.0400 0.0380 0.0394 260,112 -0.00(-1.50%)
Sep 24, 2018 0.0405 0.0409 0.0390 0.0400 773,747 +0.00(+0.00%)
Sep 21, 2018 0.0399 0.0400 0.0390 0.0400 105,500 +0.00(+0.25%)
Sep 20, 2018 0.0429 0.0430 0.0380 0.0399 741,355 -0.00(-6.99%)
Sep 19, 2018 0.0400 0.0429 0.0400 0.0429 415,000 +0.00(+7.25%)
Sep 18, 2018 0.0450 0.0450 0.0400 0.0400 291,861 +0.00(+0.00%)
Sep 17, 2018 0.0460 0.0460 0.0396 0.0400 196,306 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0419 0.0395 0.0400 391,700 +0.00(+2.56%)
Sep 13, 2018 0.0371 0.0410 0.0371 0.0390 505,516 +0.00(+10.17%)
Sep 12, 2018 0.0330 0.0360 0.0330 0.0354 203,500 +0.00(+7.27%)
Sep 11, 2018 0.0341 0.0399 0.0330 0.0330 423,778 -0.00(-5.71%)
Sep 10, 2018 0.0340 0.0400 0.0340 0.0350 173,500 +0.00(+6.06%)
Sep 07, 2018 0.0370 0.0390 0.0301 0.0330 471,300 -0.01(-15.38%)
Sep 06, 2018 0.0380 0.0390 0.0370 0.0390 352,000 +0.00(+2.63%)
Sep 05, 2018 0.0390 0.0390 0.0370 0.0380 25,465 -0.00(-2.56%)
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.