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: 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 (%)
Mar 31, 2020 0.0093 0.0104 0.0085 0.0090 1,520,577 -0.00(-1.10%)
Mar 30, 2020 0.0099 0.0100 0.0085 0.0091 2,182,237 -0.00(-8.08%)
Mar 27, 2020 0.0100 0.0100 0.0092 0.0099 1,643,500 -0.00(-1.00%)
Mar 26, 2020 0.0111 0.0111 0.0098 0.0100 7,539,920 -0.00(-0.99%)
Mar 25, 2020 0.0092 0.0103 0.0092 0.0101 1,204,816 -0.00(-1.94%)
Mar 24, 2020 0.0093 0.0103 0.0092 0.0103 2,584,956 +0.00(+1.98%)
Mar 23, 2020 0.0119 0.0125 0.0095 0.0101 1,743,807 -0.00(-8.18%)
Mar 20, 2020 0.0135 0.0145 0.0100 0.0110 2,338,900 -0.00(-15.38%)
Mar 19, 2020 0.0120 0.0148 0.0120 0.0130 863,613 -0.00(-7.14%)
Mar 18, 2020 0.0150 0.0150 0.0115 0.0140 810,083 -0.00(-6.67%)
Mar 17, 2020 0.0170 0.0180 0.0110 0.0150 2,810,543 -0.00(-6.25%)
Mar 16, 2020 0.0185 0.0185 0.0140 0.0160 1,333,591 +0.00(+6.67%)
Mar 13, 2020 0.0133 0.0162 0.0112 0.0150 1,078,800 +0.00(+3.45%)
Mar 12, 2020 0.0185 0.0185 0.0130 0.0145 1,733,626 -0.00(-9.37%)
Mar 11, 2020 0.0199 0.0199 0.0153 0.0160 3,061,784 -0.00(-17.95%)
Mar 10, 2020 0.0115 0.0200 0.0114 0.0195 2,601,850 +0.01(+74.11%)
Mar 09, 2020 0.0125 0.0125 0.0100 0.0112 11,959,523 +0.00(+3.70%)
Mar 06, 2020 0.0095 0.0108 0.0068 0.0108 13,921,400 +0.00(+20.00%)
Mar 05, 2020 0.0109 0.0117 0.0088 0.0090 2,317,296 -0.00(-18.18%)
Mar 04, 2020 0.0118 0.0120 0.0095 0.0110 17,745,384 -0.00(-4.35%)
Mar 03, 2020 0.0156 0.0195 0.0090 0.0115 19,467,880 -0.01(-41.03%)
Mar 02, 2020 0.0305 0.0410 0.0150 0.0195 27,141,116 -0.01(-29.09%)
Feb 28, 2020 0.0069 0.0310 0.0069 0.0275 17,467,000 +0.02(+310.45%)
Feb 27, 2020 0.0069 0.0071 0.0055 0.0067 2,891,833 +0.00(+11.67%)
Feb 26, 2020 0.0052 0.0069 0.0050 0.0060 2,578,170 +0.00(+5.26%)
Feb 25, 2020 0.0045 0.0068 0.0045 0.0057 2,591,822 +0.00(+3.64%)
Feb 24, 2020 0.0045 0.0057 0.0045 0.0055 4,425,568 +0.00(+27.91%)
Feb 21, 2020 0.0045 0.0045 0.0040 0.0043 2,189,500 -0.00(-4.44%)
Feb 20, 2020 0.0040 0.0045 0.0038 0.0045 2,829,000 +0.00(+2.27%)
Feb 19, 2020 0.0040 0.0045 0.0040 0.0044 1,192,200 +0.00(+10.00%)
Feb 18, 2020 0.0036 0.0060 0.0036 0.0040 1,725,820 +0.00(+5.26%)
Feb 14, 2020 0.0045 0.0045 0.0036 0.0038 2,341,400 +0.00(+8.57%)
Feb 13, 2020 0.0045 0.0055 0.0035 0.0035 4,385,820 -0.00(-25.53%)
Feb 12, 2020 0.0040 0.0056 0.0037 0.0047 4,062,526 +0.00(+17.50%)
Feb 11, 2020 0.0037 0.0040 0.0034 0.0040 2,681,701 +0.00(+0.00%)
Feb 10, 2020 0.0043 0.0045 0.0038 0.0040 4,313,215 +0.00(+5.26%)
Feb 07, 2020 0.0038 0.0038 0.0036 0.0038 411,000 +0.00(+11.76%)
Feb 06, 2020 0.0043 0.0043 0.0034 0.0034 2,461,373 -0.00(-22.73%)
Feb 05, 2020 0.0045 0.0045 0.0036 0.0044 10,352,061 +0.00(+4.76%)
Feb 04, 2020 0.0036 0.0045 0.0036 0.0042 8,217,572 +0.00(+23.53%)
Feb 03, 2020 0.0035 0.0041 0.0031 0.0034 6,423,267 -0.00(-2.86%)
Jan 31, 2020 0.0034 0.0036 0.0029 0.0035 12,844,000 +0.00(+12.90%)
Jan 30, 2020 0.0040 0.0045 0.0031 0.0031 13,337,517 -0.00(-16.22%)
Jan 29, 2020 0.0042 0.0043 0.0037 0.0037 4,726,308 -0.00(-13.95%)
Jan 28, 2020 0.0049 0.0050 0.0041 0.0043 7,544,122 -0.00(-21.82%)
Jan 27, 2020 0.0055 0.0055 0.0050 0.0055 3,985,709 +0.00(+14.58%)
Jan 24, 2020 0.0055 0.0059 0.0047 0.0048 2,869,800 -0.00(-4.00%)
Jan 23, 2020 0.0060 0.0060 0.0050 0.0050 3,093,367 -0.00(-9.09%)
Jan 22, 2020 0.0074 0.0074 0.0050 0.0055 4,811,030 -0.00(-21.43%)
Jan 21, 2020 0.0073 0.0073 0.0065 0.0070 3,149,970 -0.00(-1.41%)
Jan 17, 2020 0.0065 0.0075 0.0065 0.0071 3,753,600 +0.00(+10.94%)
Jan 16, 2020 0.0060 0.0068 0.0060 0.0064 4,870,426 +0.00(+6.67%)
Jan 15, 2020 0.0068 0.0068 0.0056 0.0060 7,367,164 -0.00(-14.29%)
Jan 14, 2020 0.0065 0.0072 0.0065 0.0070 3,500,142 +0.00(+6.06%)
Jan 13, 2020 0.0070 0.0080 0.0064 0.0066 9,190,185 -0.00(-5.71%)
Jan 10, 2020 0.0090 0.0090 0.0070 0.0070 5,333,500 -0.00(-22.22%)
Jan 09, 2020 0.0090 0.0092 0.0085 0.0090 2,391,036 +0.00(+4.65%)
Jan 08, 2020 0.0090 0.0095 0.0085 0.0086 786,806 -0.00(-4.44%)
Jan 07, 2020 0.0088 0.0092 0.0085 0.0090 3,085,803 -0.00(-1.10%)
Jan 06, 2020 0.0102 0.0104 0.0090 0.0091 2,198,067 -0.00(-9.00%)
Jan 03, 2020 0.0109 0.0109 0.0100 0.0100 402,200 -0.00(-1.96%)
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.