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 (%)
Dec 31, 2021 0.0190 0.0194 0.0187 0.0187 762,881 +0.00(+5.65%)
Dec 30, 2021 0.0165 0.0177 0.0165 0.0177 1,058,450 +0.00(+7.27%)
Dec 29, 2021 0.0200 0.0200 0.0150 0.0165 2,446,756 -0.00(-8.33%)
Dec 28, 2021 0.0198 0.0198 0.0160 0.0180 1,563,560 -0.00(-9.09%)
Dec 27, 2021 0.0200 0.0200 0.0180 0.0198 1,141,392 -0.00(-3.41%)
Dec 23, 2021 0.0203 0.0212 0.0190 0.0205 2,248,526 +0.00(+0.99%)
Dec 22, 2021 0.0220 0.0220 0.0190 0.0203 2,617,536 -0.00(-3.33%)
Dec 21, 2021 0.0220 0.0220 0.0205 0.0210 1,312,761 -0.00(-4.55%)
Dec 20, 2021 0.0240 0.0240 0.0200 0.0220 2,562,524 -0.00(-4.35%)
Dec 17, 2021 0.0225 0.0248 0.0112 0.0230 8,373,793 +0.00(+2.22%)
Dec 16, 2021 0.0230 0.0270 0.0220 0.0225 1,345,785 -0.00(-11.76%)
Dec 15, 2021 0.0247 0.0255 0.0230 0.0255 971,914 -0.00(-0.39%)
Dec 14, 2021 0.0270 0.0279 0.0235 0.0256 1,296,114 -0.00(-8.24%)
Dec 13, 2021 0.0280 0.0280 0.0250 0.0279 592,084 +0.00(+3.33%)
Dec 10, 2021 0.0260 0.0275 0.0251 0.0270 510,914 +0.00(+7.57%)
Dec 09, 2021 0.0270 0.0270 0.0250 0.0251 573,981 -0.00(-6.34%)
Dec 08, 2021 0.0270 0.0270 0.0250 0.0268 628,162 +0.00(+1.13%)
Dec 07, 2021 0.0264 0.0270 0.0260 0.0265 611,052 +0.00(+6.00%)
Dec 06, 2021 0.0240 0.0268 0.0217 0.0250 290,468 -0.00(-3.47%)
Dec 03, 2021 0.0273 0.0273 0.0220 0.0259 1,088,340 -0.00(-4.78%)
Dec 02, 2021 0.0230 0.0298 0.0222 0.0272 8,579,380 +0.01(+23.64%)
Dec 01, 2021 0.0225 0.0230 0.0213 0.0220 1,553,813 -0.00(-2.22%)
Nov 30, 2021 0.0225 0.0245 0.0223 0.0225 2,217,116 -0.00(-3.85%)
Nov 29, 2021 0.0235 0.0245 0.0226 0.0234 831,515 +0.00(+6.36%)
Nov 26, 2021 0.0225 0.0229 0.0220 0.0220 353,879 -0.00(-0.45%)
Nov 24, 2021 0.0213 0.0230 0.0213 0.0221 1,127,287 -0.00(-0.45%)
Nov 23, 2021 0.0225 0.0278 0.0213 0.0222 5,682,957 -0.00(-17.47%)
Nov 22, 2021 0.0265 0.0283 0.0256 0.0269 2,413,368 -0.00(-0.37%)
Nov 19, 2021 0.0259 0.0290 0.0230 0.0270 4,355,432 +0.00(+5.47%)
Nov 18, 2021 0.0235 0.0256 0.0235 0.0256 2,023,944 +0.00(+16.36%)
Nov 17, 2021 0.0310 0.0310 0.0200 0.0220 9,451,922 -0.01(-22.81%)
Nov 16, 2021 0.0305 0.0305 0.0275 0.0285 1,577,387 +0.00(+0.00%)
Nov 15, 2021 0.0270 0.0330 0.0263 0.0285 2,920,888 -0.00(-1.04%)
Nov 12, 2021 0.0320 0.0320 0.0282 0.0288 4,891,531 -0.00(-10.00%)
Nov 11, 2021 0.0339 0.0342 0.0202 0.0320 3,536,245 -0.00(-4.48%)
Nov 10, 2021 0.0341 0.0335 1,486,302 -0.00(-1.47%)
Nov 09, 2021 0.0341 0.0376 0.0314 0.0340 1,215,515 +0.00(+1.19%)
Nov 08, 2021 0.0401 0.0401 0.0330 0.0336 2,071,984 -0.00(-4.00%)
Nov 05, 2021 0.0400 0.0400 0.0280 0.0350 2,894,734 -0.00(-12.50%)
Nov 04, 2021 0.0390 0.0400 0.0362 0.0400 1,902,820 +0.00(+3.36%)
Nov 03, 2021 0.0402 0.0402 0.0369 0.0387 1,270,218 -0.00(-3.49%)
Nov 02, 2021 0.0412 0.0412 0.0350 0.0401 2,470,980 -0.00(-2.20%)
Nov 01, 2021 0.0401 0.0416 0.0410 0.0410 694,016 +0.00(+0.00%)
Oct 29, 2021 0.0400 0.0419 0.0400 0.0410 799,300 -0.00(-1.68%)
Oct 28, 2021 0.0405 0.0420 0.0402 0.0417 655,192 -0.00(-0.71%)
Oct 27, 2021 0.0425 0.0439 0.0400 0.0420 709,103 +0.00(+0.00%)
Oct 26, 2021 0.0440 0.0420 1,089,317 -0.00(-4.98%)
Oct 25, 2021 0.0436 0.0451 0.0436 0.0442 529,894 -0.00(-2.43%)
Oct 22, 2021 0.0446 0.0460 0.0436 0.0453 382,949 -0.00(-0.22%)
Oct 21, 2021 0.0430 0.0460 0.0430 0.0454 619,431 +0.00(+8.10%)
Oct 20, 2021 0.0463 0.0483 0.0418 0.0420 1,212,881 -0.00(-9.29%)
Oct 19, 2021 0.0450 0.0479 0.0430 0.0463 1,375,659 +0.00(+7.67%)
Oct 18, 2021 0.0418 0.0450 0.0418 0.0430 1,210,473 -0.00(-2.05%)
Oct 15, 2021 0.0450 0.0450 0.0413 0.0439 871,166 +0.00(+1.86%)
Oct 14, 2021 0.0432 0.0441 0.0413 0.0431 748,324 +0.00(+0.94%)
Oct 13, 2021 0.0453 0.0453 0.0400 0.0427 2,002,338 -0.00(-7.17%)
Oct 12, 2021 0.0455 0.0460 0.0414 0.0460 1,544,472 +0.00(+0.22%)
Oct 11, 2021 0.0456 0.0465 0.0450 0.0459 642,463 -0.00(-1.29%)
Oct 08, 2021 0.0450 0.0480 0.0450 0.0465 926,490 +0.00(+3.33%)
Oct 07, 2021 0.0456 0.0480 0.0450 0.0450 468,962 -0.00(-1.32%)
Oct 06, 2021 0.0466 0.0480 0.0450 0.0456 1,115,636 -0.00(-3.59%)
Oct 05, 2021 0.0470 0.0480 0.0451 0.0473 484,409 +0.00(+0.42%)
Oct 04, 2021 0.0490 0.0499 0.0471 0.0471 1,344,164 +0.00(+0.00%)
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.