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 (%)
Feb 28, 2022 0.0319 0.0319 0.0262 0.0280 718,278 -0.00(-6.35%)
Feb 25, 2022 0.0285 0.0305 0.0275 0.0299 3,730,124 -0.00(-2.29%)
Feb 24, 2022 0.0255 0.0330 0.0255 0.0306 3,958,116 +0.00(+5.52%)
Feb 23, 2022 0.0300 0.0310 0.0290 0.0290 916,766 +0.00(+0.35%)
Feb 22, 2022 0.0261 0.0320 0.0261 0.0289 751,475 -0.00(-4.30%)
Feb 18, 2022 0.0302 0 -0.00(-7.93%)
Feb 17, 2022 0.0301 0.0360 0.0301 0.0328 472,320 -0.00(-5.48%)
Feb 16, 2022 0.0350 0.0380 0.0318 0.0347 1,436,596 +0.00(+11.58%)
Feb 15, 2022 0.0300 0.0327 0.0290 0.0311 543,300 -0.00(-1.27%)
Feb 14, 2022 0.0299 0.0330 0.0299 0.0315 569,923 -0.00(-5.97%)
Feb 11, 2022 0.0262 0.0335 0.0262 0.0335 1,469,418 +0.00(+12.04%)
Feb 10, 2022 0.0280 0.0300 0.0262 0.0299 1,799,766 +0.00(+8.73%)
Feb 09, 2022 0.0285 0.0285 0.0270 0.0275 578,527 -0.00(-3.17%)
Feb 08, 2022 0.0280 0.0285 0.0245 0.0284 944,664 +0.00(+12.25%)
Feb 07, 2022 0.0275 0.0285 0.0240 0.0253 846,847 -0.00(-6.99%)
Feb 04, 2022 0.0241 0.0280 0.0241 0.0272 493,507 -0.00(-2.51%)
Feb 03, 2022 0.0255 0.0279 959,935 +0.00(+11.60%)
Feb 02, 2022 0.0235 0.0255 0.0233 0.0250 424,100 +0.00(+6.84%)
Feb 01, 2022 0.0240 0.0255 0.0212 0.0234 2,882,908 -0.00(-2.50%)
Jan 31, 2022 0.0228 0.0245 0.0216 0.0240 740,664 +0.00(+21.83%)
Jan 28, 2022 0.0198 0.0250 0.0190 0.0197 917,288 -0.00(-1.01%)
Jan 27, 2022 0.0227 0.0235 0.0198 0.0199 452,310 -0.00(-6.57%)
Jan 26, 2022 0.0250 0.0250 0.0212 0.0213 271,266 +0.00(+10.36%)
Jan 25, 2022 0.0200 0.0230 0.0180 0.0193 1,561,162 -0.00(-3.50%)
Jan 24, 2022 0.0250 0.0250 0.0180 0.0200 1,783,754 -0.01(-20.00%)
Jan 21, 2022 0.0203 0.0255 0.0185 0.0250 2,266,749 +0.01(+32.28%)
Jan 20, 2022 0.0192 0.0200 0.0189 0.0189 361,004 -0.00(-9.13%)
Jan 19, 2022 0.0188 0.0208 0.0188 0.0208 777,719 +0.00(+10.05%)
Jan 18, 2022 0.0189 0.0220 0.0180 0.0189 300,712 +0.00(+5.00%)
Jan 14, 2022 0.0180 0 +0.00(+5.26%)
Jan 13, 2022 0.0194 0.0194 0.0170 0.0171 877,867 -0.00(-12.31%)
Jan 12, 2022 0.0200 0.0202 0.0195 0.0195 99,138 -0.00(-1.02%)
Jan 11, 2022 0.0193 0.0200 0.0192 0.0197 500,125 +0.00(+1.03%)
Jan 10, 2022 0.0192 0.0200 0.0192 0.0195 390,310 -0.00(-5.80%)
Jan 07, 2022 0.0207 0.0209 0.0191 0.0207 491,655 +0.00(+0.00%)
Jan 06, 2022 0.0210 0.0210 0.0207 0.0207 234,383 +0.00(+0.00%)
Jan 05, 2022 0.0207 0.0214 0.0200 0.0207 84,631 +0.00(+4.55%)
Jan 04, 2022 0.0200 0.0213 0.0195 0.0198 725,711 -0.00(-1.98%)
Jan 03, 2022 0.0187 0.0215 0.0187 0.0202 1,287,652 +0.00(+8.02%)
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%)
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.