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 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 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 29, 2019 0.0199 0.0200 0.0195 0.0200 80,300 +0.00(+0.00%)
Nov 27, 2019 0.0180 0.0213 0.0180 0.0200 696,100 +0.00(+0.00%)
Nov 26, 2019 0.0193 0.0205 0.0190 0.0200 537,947 +0.00(+1.01%)
Nov 25, 2019 0.0236 0.0240 0.0173 0.0198 995,710 -0.00(-17.50%)
Nov 22, 2019 0.0278 0.0278 0.0233 0.0240 334,200 -0.00(-7.69%)
Nov 21, 2019 0.0269 0.0269 0.0220 0.0260 55,500 -0.00(-3.70%)
Nov 20, 2019 0.0275 0.0275 0.0250 0.0270 284,535 -0.00(-6.57%)
Nov 19, 2019 0.0289 0.0289 0.0267 0.0289 458,500 -0.00(-0.34%)
Nov 18, 2019 0.0300 0.0300 0.0282 0.0290 421,041 +0.00(+1.05%)
Nov 15, 2019 0.0288 0.0288 0.0287 0.0287 160,600 +0.00(+12.11%)
Nov 14, 2019 0.0260 0.0265 0.0256 0.0256 159,706 +0.00(+2.40%)
Nov 13, 2019 0.0265 0.0289 0.0250 0.0250 1,037,501 -0.00(-7.06%)
Nov 12, 2019 0.0269 0.0269 0.0261 0.0269 12,600 +0.00(+0.00%)
Nov 11, 2019 0.0221 0.0269 0.0200 0.0269 1,544,181 +0.00(+7.60%)
Nov 08, 2019 0.0260 0.0265 0.0238 0.0250 398,200 +0.00(+0.00%)
Nov 07, 2019 0.0279 0.0279 0.0250 0.0250 21,100 +0.00(+0.00%)
Nov 06, 2019 0.0265 0.0265 0.0230 0.0250 830,542 -0.00(-8.76%)
Nov 04, 2019 0.0274 0.0274 0.0274 0 -0.00(-6.80%)
Nov 01, 2019 0.0271 0.0294 0.0270 0.0294 35,000 +0.00(+8.89%)
Oct 31, 2019 0.0290 0.0290 0.0270 0.0270 1,395,000 -0.00(-6.90%)
Oct 30, 2019 0.0299 0.0299 0.0290 0.0290 50,750 -0.00(-3.01%)
Oct 29, 2019 0.0299 0.0299 0.0299 0.0299 5,540 +0.00(+0.00%)
Oct 28, 2019 0.0267 0.0299 0.0260 0.0299 1,046,242 +0.00(+19.60%)
Oct 25, 2019 0.0299 0.0299 0.0250 0.0250 116,100 -0.00(-3.85%)
Oct 24, 2019 0.0256 0.0260 0.0256 0.0260 25,500 +0.00(+4.84%)
Oct 23, 2019 0.0270 0.0270 0.0248 0.0248 46,425 -0.00(-8.15%)
Oct 22, 2019 0.0250 0.0270 0.0240 0.0270 213,775 +0.00(+8.43%)
Oct 21, 2019 0.0255 0.0260 0.0249 0.0249 176,419 -0.00(-0.40%)
Oct 18, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Oct 17, 2019 0.0260 0.0260 0.0250 0.0250 26,250 -0.00(-3.85%)
Oct 16, 2019 0.0250 0.0270 0.0241 0.0260 448,000 +0.00(+4.00%)
Oct 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+3.31%)
Oct 11, 2019 0.0289 0.0289 0.0242 0.0242 18,000 +0.00(+8.04%)
Oct 10, 2019 0.0210 0.0224 0.0210 0.0224 175,099 +0.00(+10.34%)
Oct 09, 2019 0.0203 0.0203 0.0202 0.0203 174,659 +0.00(+0.50%)
Oct 08, 2019 0.0198 0.0203 0.0198 0.0202 350,987 +0.00(+5.21%)
Oct 07, 2019 0.0202 0.0203 0.0189 0.0192 5,851,061 -0.00(-6.34%)
Oct 04, 2019 0.0220 0.0220 0.0204 0.0205 354,700 -0.00(-5.96%)
Oct 03, 2019 0.0217 0.0218 0.0217 0.0218 25,309 -0.00(-0.91%)
Oct 02, 2019 0.0220 0.0220 0.0216 0.0220 679,411 -0.00(-0.45%)
Oct 01, 2019 0.0239 0.0239 0.0221 0.0221 30,555 +0.00(+1.38%)
Sep 30, 2019 0.0234 0.0241 0.0210 0.0218 429,000 +0.00(+3.81%)
Sep 27, 2019 0.0200 0.0210 0.0200 0.0210 559,000 +0.00(+5.00%)
Sep 26, 2019 0.0230 0.0230 0.0192 0.0200 2,129,976 -0.00(-9.09%)
Sep 25, 2019 0.0240 0.0240 0.0220 0.0220 2,019,308 -0.00(-8.33%)
Sep 24, 2019 0.0260 0.0260 0.0230 0.0240 1,142,839 -0.00(-6.25%)
Sep 23, 2019 0.0263 0.0263 0.0256 0.0256 739,111 -0.00(-1.54%)
Sep 20, 2019 0.0271 0.0282 0.0241 0.0260 2,869,000 -0.00(-4.06%)
Sep 19, 2019 0.0325 0.0325 0.0271 0.0271 1,103,285 -0.01(-20.29%)
Sep 18, 2019 0.0340 0.0340 0.0340 0.0340 100 -0.00(-3.68%)
Sep 17, 2019 0.0320 0.0353 0.0318 0.0353 627,498 +0.00(+10.31%)
Sep 16, 2019 0.0320 0.0320 0.0320 0.0320 185,000 -0.00(-3.03%)
Sep 13, 2019 0.0322 0.0334 0.0314 0.0330 557,800 +0.00(+3.13%)
Sep 12, 2019 0.0368 0.0368 0.0320 0.0320 1,127,828 -0.00(-8.57%)
Sep 11, 2019 0.0299 0.0350 0.0299 0.0350 244,499 +0.01(+17.06%)
Sep 10, 2019 0.0310 0.0314 0.0249 0.0299 2,901,866 -0.00(-5.08%)
Sep 09, 2019 0.0315 0.0320 0.0315 0.0315 481,000 -0.00(-4.55%)
Sep 06, 2019 0.0330 0.0330 0.0320 0.0330 454,300 +0.00(+0.00%)
Sep 05, 2019 0.0330 0.0330 0.0320 0.0330 679,923 +0.00(+0.00%)
Sep 04, 2019 0.0350 0.0350 0.0329 0.0330 2,632,510 -0.00(-5.71%)
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.