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 30, 2022 0.0130 0.0130 0.0105 0.0114 1,155,061 +0.00(+3.64%)
Dec 29, 2022 0.0135 0.0135 0.0110 0.0110 1,777,168 -0.00(-5.98%)
Dec 28, 2022 0.0137 0.0139 0.0117 0.0117 2,649,099 -0.00(-15.22%)
Dec 27, 2022 0.0137 0.0138 0.0137 0.0138 579,884 +0.00(+0.00%)
Dec 23, 2022 0.0139 0.0139 0.0130 0.0138 643,940 +0.00(+2.22%)
Dec 22, 2022 0.0139 0.0140 0.0135 0.0135 1,031,260 +0.00(+0.00%)
Dec 21, 2022 0.0135 0.0138 0.0130 0.0135 672,000 -0.00(-1.46%)
Dec 20, 2022 0.0143 0.0144 0.0137 0.0137 820,855 -0.00(-3.52%)
Dec 19, 2022 0.0139 0.0148 0.0139 0.0142 1,369,650 +0.00(+1.43%)
Dec 16, 2022 0.0137 0.0140 0.0135 0.0140 1,116,486 +0.00(+2.19%)
Dec 15, 2022 0.0135 0.0137 0.0135 0.0137 930,668 +0.00(+0.74%)
Dec 14, 2022 0.0140 0.0140 0.0135 0.0136 2,154,000 -0.00(-6.21%)
Dec 13, 2022 0.0140 0.0145 0.0140 0.0145 585,001 +0.00(+3.57%)
Dec 12, 2022 0.0146 0.0149 0.0140 0.0140 437,389 -0.00(-1.41%)
Dec 09, 2022 0.0149 0.0149 0.0142 0.0142 32,800 -0.00(-2.07%)
Dec 08, 2022 0.0135 0.0145 0.0135 0.0145 1,361,960 +0.00(+7.41%)
Dec 07, 2022 0.0120 0.0135 0.0120 0.0135 616,840 +0.00(+8.00%)
Dec 06, 2022 0.0120 0.0125 0.0095 0.0125 1,510,634 +0.00(+4.17%)
Dec 05, 2022 0.0119 0.0120 0.0113 0.0120 139,141 +0.00(+4.35%)
Dec 02, 2022 0.0110 0.0117 0.0099 0.0115 358,725 +0.00(+17.35%)
Dec 01, 2022 0.0093 0.0099 0.0093 0.0098 2,568,306 +0.00(+5.38%)
Nov 30, 2022 0.0106 0.0106 0.0092 0.0093 5,685,105 -0.00(-7.00%)
Nov 29, 2022 0.0120 0.0120 0.0098 0.0100 6,819,445 -0.00(-3.85%)
Nov 28, 2022 0.0110 0.0115 0.0104 0.0104 2,030,569 -0.00(-13.33%)
Nov 25, 2022 0.0126 0.0126 0.0118 0.0120 499,350 -0.00(-4.00%)
Nov 23, 2022 0.0125 0.0125 0.0121 0.0125 106,033 +0.00(+0.00%)
Nov 22, 2022 0.0109 0.0128 0.0109 0.0125 296,082 +0.00(+14.68%)
Nov 21, 2022 0.0112 0.0112 0.0105 0.0109 356,644 -0.00(-7.63%)
Nov 18, 2022 0.0105 0.0118 0.0105 0.0118 519,185 +0.00(+12.38%)
Nov 17, 2022 0.0110 0.0114 0.0105 0.0105 615,453 +0.00(+0.00%)
Nov 16, 2022 0.0100 0.0107 0.0100 0.0105 888,490 +0.00(+0.00%)
Nov 15, 2022 0.0100 0.0105 0.0100 0.0105 269,000 +0.00(+3.96%)
Nov 14, 2022 0.0115 0.0115 0.0100 0.0101 282,700 +0.00(+1.00%)
Nov 11, 2022 0.0106 0.0106 0.0096 0.0100 1,981,136 -0.00(-1.96%)
Nov 10, 2022 0.0105 0.0108 0.0100 0.0102 1,677,351 +0.00(+2.00%)
Nov 09, 2022 0.0110 0.0110 0.0100 0.0100 1,099,889 -0.00(-7.41%)
Nov 08, 2022 0.0099 0.0112 0.0086 0.0108 5,743,087 +0.00(+13.68%)
Nov 07, 2022 0.0112 0.0118 0.0095 0.0095 2,351,855 -0.00(-15.18%)
Nov 04, 2022 0.0100 0.0118 0.0100 0.0112 7,018,068 +0.00(+0.00%)
Nov 03, 2022 0.0135 0.0135 0.0100 0.0112 4,160,543 -0.00(-1.75%)
Nov 02, 2022 0.0125 0.0125 0.0114 0.0114 1,776,894 -0.00(-8.80%)
Nov 01, 2022 0.0131 0.0131 0.0125 0.0125 1,403,027 -0.00(-3.85%)
Oct 31, 2022 0.0135 0.0141 0.0130 0.0130 278,176 +0.00(+0.00%)
Oct 28, 2022 0.0137 0.0145 0.0130 0.0130 823,107 -0.00(-1.52%)
Oct 27, 2022 0.0126 0.0143 0.0126 0.0132 188,805 +0.00(+3.94%)
Oct 26, 2022 0.0141 0.0145 0.0127 0.0127 457,700 -0.00(-5.93%)
Oct 25, 2022 0.0131 0.0135 0.0129 0.0135 201,600 +0.00(+9.76%)
Oct 24, 2022 0.0125 0.0135 0.0123 0.0123 618,440 +0.00(+0.00%)
Oct 21, 2022 0.0126 0.0126 0.0123 0.0123 102,382 -0.00(-2.38%)
Oct 20, 2022 0.0135 0.0144 0.0125 0.0126 357,220 +0.00(+0.00%)
Oct 19, 2022 0.0135 0.0135 0.0126 0.0126 275,054 +0.00(+3.28%)
Oct 18, 2022 0.0135 0.0135 0.0122 0.0122 29,500 -0.00(-1.61%)
Oct 17, 2022 0.0123 0.0126 0.0123 0.0124 19,497 -0.00(-1.59%)
Oct 14, 2022 0.0110 0.0127 0.0110 0.0126 645,741 +0.00(+5.88%)
Oct 13, 2022 0.0090 0.0119 0.0090 0.0119 153,430 +0.00(+15.53%)
Oct 12, 2022 0.0120 0.0120 0.0095 0.0103 1,645,169 -0.00(-6.36%)
Oct 11, 2022 0.0120 0.0120 0.0110 0.0110 135,811 -0.00(-7.56%)
Oct 10, 2022 0.0130 0.0130 0.0119 0.0119 620,802 -0.00(-15.00%)
Oct 07, 2022 0.0140 0.0143 0.0140 0.0140 61,112 -0.00(-2.10%)
Oct 06, 2022 0.0132 0.0145 0.0132 0.0143 254,000 +0.00(+9.16%)
Oct 05, 2022 0.0113 0.0132 0.0110 0.0131 1,451,661 +0.00(+19.09%)
Oct 04, 2022 0.0100 0.0110 0.0094 0.0110 959,453 +0.00(+4.76%)
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.