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 (%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+1.27%)
Dec 28, 2017 0.0650 0.0650 0.0611 0.0642 311,999 -0.00(-2.11%)
Dec 27, 2017 0.0650 0.0679 0.0610 0.0656 995,463 +0.00(+0.88%)
Dec 26, 2017 0.0650 0.0660 0.0620 0.0650 150,300 -0.00(-5.80%)
Dec 22, 2017 0.0690 0.0690 0.0650 0.0690 209,800 +0.01(+12.20%)
Dec 21, 2017 0.0605 0.0700 0.0605 0.0615 169,655 -0.01(-9.56%)
Dec 20, 2017 0.0695 0.0695 0.0650 0.0680 163,536 +0.00(+0.00%)
Dec 19, 2017 0.0695 0.0695 0.0680 0.0680 249,936 -0.00(-2.72%)
Dec 18, 2017 0.0700 0.0700 0.0680 0.0699 251,949 -0.00(-0.14%)
Dec 15, 2017 0.0660 0.0700 0.0650 0.0700 251,824 +0.01(+7.69%)
Dec 14, 2017 0.0700 0.0700 0.0650 0.0650 92,042 -0.00(-5.97%)
Dec 13, 2017 0.0660 0.0700 0.0651 0.0691 126,504 -0.00(-1.25%)
Dec 12, 2017 0.0702 0.0739 0.0620 0.0700 496,821 -0.00(-0.14%)
Dec 11, 2017 0.0730 0.0750 0.0701 0.0701 411,650 -0.00(-3.04%)
Dec 08, 2017 0.0770 0.0770 0.0723 0.0723 467,689 -0.01(-9.03%)
Dec 07, 2017 0.0770 0.0795 0.0770 0.0795 217,569 +0.00(+3.80%)
Dec 06, 2017 0.0640 0.0766 0.0640 0.0766 340,305 +0.01(+23.49%)
Dec 05, 2017 0.0650 0.0660 0.0620 0.0620 184,026 -0.00(-1.43%)
Dec 04, 2017 0.0621 0.0680 0.0620 0.0629 418,322 -0.00(-0.32%)
Dec 01, 2017 0.0698 0.0698 0.0631 0.0631 81,140 +0.00(+2.44%)
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%)
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.